Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.02 | 13.09 | 12.91 | 13.00 | 11,515,707 | -0.02(-0.15%) |
Nov 29, 2012 | 13.15 | 13.15 | 12.94 | 13.02 | 3,375,189 | +0.01(+0.10%) |
Nov 28, 2012 | 12.86 | 13.00 | 12.74 | 13.00 | 4,975,894 | +0.08(+0.61%) |
Nov 27, 2012 | 12.88 | 13.04 | 12.83 | 12.92 | 6,960,313 | +0.04(+0.31%) |
Nov 26, 2012 | 12.63 | 12.90 | 12.63 | 12.88 | 4,831,750 | +0.20(+1.56%) |
Nov 23, 2012 | 12.73 | 12.74 | 12.60 | 12.69 | 1,880,478 | -0.03(-0.21%) |
Nov 21, 2012 | 12.78 | 12.81 | 12.61 | 12.71 | 3,394,515 | -0.04(-0.31%) |
Nov 20, 2012 | 12.79 | 12.83 | 12.63 | 12.75 | 5,004,588 | -0.01(-0.10%) |
Nov 19, 2012 | 12.98 | 12.98 | 12.71 | 12.77 | 6,351,614 | -0.13(-1.02%) |
Nov 16, 2012 | 12.63 | 12.90 | 12.63 | 12.90 | 7,555,698 | +0.30(+2.35%) |
Nov 15, 2012 | 12.84 | 12.91 | 12.48 | 12.60 | 9,762,502 | -0.24(-1.85%) |
Nov 14, 2012 | 13.15 | 13.21 | 12.79 | 12.84 | 5,968,019 | -0.18(-1.35%) |
Nov 13, 2012 | 13.06 | 13.32 | 12.99 | 13.01 | 7,467,994 | -0.13(-0.97%) |
Nov 12, 2012 | 13.14 | 13.20 | 13.05 | 13.14 | 3,129,253 | +0.00(+0.03%) |
Nov 09, 2012 | 13.27 | 13.31 | 13.12 | 13.14 | 5,441,034 | -0.16(-1.18%) |
Nov 08, 2012 | 13.40 | 13.60 | 13.27 | 13.29 | 7,248,472 | -0.16(-1.16%) |
Nov 07, 2012 | 13.97 | 14.02 | 13.42 | 13.45 | 8,181,143 | -0.55(-3.96%) |
Nov 06, 2012 | 13.91 | 14.10 | 13.89 | 14.01 | 3,652,473 | +0.07(+0.51%) |
Nov 05, 2012 | 14.01 | 14.01 | 13.87 | 13.93 | 2,805,728 | -0.11(-0.79%) |
Nov 02, 2012 | 14.21 | 14.22 | 14.04 | 14.04 | 2,701,173 | -0.13(-0.92%) |
Nov 01, 2012 | 14.12 | 14.17 | 14.06 | 14.17 | 4,455,544 | +0.05(+0.32%) |
Oct 31, 2012 | 14.04 | 14.15 | 13.99 | 14.13 | 3,045,289 | +0.13(+0.93%) |
Oct 26, 2012 | 13.95 | 14.00 | 14.00 | 14.00 | 3,586,339 | +0.06(+0.42%) |
Oct 25, 2012 | 13.83 | 13.94 | 13.77 | 13.94 | 2,414,229 | +0.17(+1.23%) |
Oct 24, 2012 | 13.75 | 13.95 | 13.71 | 13.77 | 3,659,071 | +0.05(+0.38%) |
Oct 23, 2012 | 13.74 | 13.78 | 13.61 | 13.72 | 4,402,609 | -0.24(-1.73%) |
Oct 19, 2012 | 14.14 | 14.16 | 13.95 | 13.96 | 2,870,375 | -0.18(-1.29%) |
Oct 18, 2012 | 14.17 | 14.17 | 14.04 | 14.14 | 2,914,239 | -0.04(-0.28%) |
Oct 17, 2012 | 14.02 | 14.18 | 13.99 | 14.18 | 4,531,420 | +0.20(+1.45%) |
Oct 16, 2012 | 14.02 | 14.02 | 13.86 | 13.98 | 4,930,601 | +0.03(+0.19%) |
Oct 15, 2012 | 13.80 | 13.97 | 13.77 | 13.95 | 3,295,579 | +0.18(+1.28%) |
Oct 12, 2012 | 13.87 | 13.87 | 13.71 | 13.78 | 1,696,214 | -0.03(-0.24%) |
Oct 11, 2012 | 13.93 | 13.95 | 13.79 | 13.81 | 2,902,909 | -0.07(-0.52%) |
Oct 10, 2012 | 13.95 | 13.97 | 13.86 | 13.88 | 2,378,300 | -0.05(-0.33%) |
Oct 09, 2012 | 13.93 | 13.98 | 13.87 | 13.93 | 2,725,311 | -0.03(-0.23%) |
Oct 08, 2012 | 13.96 | 14.01 | 13.87 | 13.96 | 2,159,661 | +0.00(+0.00%) |
Oct 05, 2012 | 14.07 | 14.14 | 13.90 | 13.96 | 3,770,966 | -0.07(-0.46%) |
Oct 04, 2012 | 14.06 | 14.15 | 13.99 | 14.02 | 2,621,739 | -0.01(-0.05%) |
Oct 03, 2012 | 13.85 | 14.04 | 13.84 | 14.03 | 4,885,543 | +0.21(+1.51%) |
Oct 02, 2012 | 13.84 | 13.86 | 13.76 | 13.82 | 2,960,662 | +0.03(+0.24%) |
Oct 01, 2012 | 13.91 | 13.94 | 13.78 | 13.79 | 4,393,607 | -0.10(-0.70%) |
Sep 28, 2012 | 13.87 | 13.92 | 13.76 | 13.89 | 3,890,883 | +0.00(+0.00%) |
Sep 27, 2012 | 14.01 | 14.04 | 13.86 | 13.89 | 5,008,584 | -0.10(-0.70%) |
Sep 26, 2012 | 13.97 | 14.06 | 13.87 | 13.99 | 5,962,718 | +0.02(+0.14%) |
Sep 25, 2012 | 13.88 | 13.98 | 13.86 | 13.97 | 6,093,371 | +0.08(+0.61%) |
Sep 24, 2012 | 13.70 | 13.89 | 13.69 | 13.88 | 4,506,665 | +0.11(+0.80%) |
Sep 21, 2012 | 13.63 | 13.79 | 13.56 | 13.77 | 5,458,957 | +0.16(+1.20%) |
Sep 20, 2012 | 13.50 | 13.69 | 13.46 | 13.61 | 5,769,611 | +0.10(+0.72%) |
Sep 19, 2012 | 13.57 | 13.59 | 13.43 | 13.51 | 3,795,371 | -0.06(-0.43%) |
Sep 18, 2012 | 13.57 | 13.63 | 13.48 | 13.57 | 4,332,265 | +0.01(+0.05%) |
Sep 17, 2012 | 13.71 | 13.72 | 13.52 | 13.56 | 4,199,232 | -0.14(-1.05%) |
Sep 14, 2012 | 13.76 | 13.86 | 13.63 | 13.71 | 5,288,783 | -0.05(-0.38%) |
Sep 13, 2012 | 13.48 | 13.76 | 13.46 | 13.76 | 3,839,911 | +0.26(+1.93%) |
Sep 12, 2012 | 13.63 | 13.65 | 13.49 | 13.50 | 3,145,920 | -0.13(-0.96%) |
Sep 11, 2012 | 13.63 | 13.68 | 13.59 | 13.63 | 2,061,804 | -0.02(-0.14%) |
Sep 10, 2012 | 13.70 | 13.71 | 13.63 | 13.65 | 2,562,117 | -0.01(-0.10%) |
Sep 07, 2012 | 13.68 | 13.69 | 13.60 | 13.66 | 4,305,233 | -0.03(-0.19%) |
Sep 06, 2012 | 13.51 | 13.69 | 13.49 | 13.69 | 5,494,047 | +0.23(+1.70%) |
Sep 05, 2012 | 13.45 | 13.53 | 13.37 | 13.46 | 5,359,459 | +0.01(+0.05%) |