Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.87 | 14.03 | 13.82 | 13.95 | 3,685,642 | +0.12(+0.87%) |
Nov 29, 2012 | 13.86 | 13.99 | 13.75 | 13.83 | 7,844,184 | -0.01(-0.07%) |
Nov 28, 2012 | 14.01 | 14.05 | 13.79 | 13.84 | 5,556,518 | -0.24(-1.70%) |
Nov 27, 2012 | 14.29 | 14.33 | 14.05 | 14.08 | 3,063,309 | -0.22(-1.54%) |
Nov 26, 2012 | 14.16 | 14.33 | 14.16 | 14.30 | 3,257,825 | +0.04(+0.28%) |
Nov 23, 2012 | 14.05 | 14.26 | 14.00 | 14.26 | 1,529,578 | +0.29(+2.08%) |
Nov 21, 2012 | 13.94 | 14.08 | 13.86 | 13.97 | 3,657,132 | +0.05(+0.36%) |
Nov 20, 2012 | 14.25 | 14.30 | 13.78 | 13.92 | 5,254,744 | -0.36(-2.52%) |
Nov 19, 2012 | 14.24 | 14.37 | 14.10 | 14.28 | 4,273,685 | +0.18(+1.28%) |
Nov 16, 2012 | 13.80 | 14.13 | 13.70 | 14.10 | 5,335,721 | +0.29(+2.10%) |
Nov 15, 2012 | 13.80 | 14.01 | 13.77 | 13.81 | 5,469,482 | -0.01(-0.07%) |
Nov 14, 2012 | 14.05 | 14.10 | 13.73 | 13.82 | 6,142,522 | -0.23(-1.64%) |
Nov 13, 2012 | 14.14 | 14.37 | 14.02 | 14.05 | 3,707,604 | -0.26(-1.82%) |
Nov 12, 2012 | 14.24 | 14.41 | 14.23 | 14.31 | 3,674,415 | +0.03(+0.21%) |
Nov 09, 2012 | 14.24 | 14.42 | 14.20 | 14.28 | 7,570,075 | +0.05(+0.35%) |
Nov 08, 2012 | 14.72 | 14.78 | 14.16 | 14.23 | 23,347,236 | -0.59(-3.98%) |
Nov 07, 2012 | 15.07 | 15.10 | 14.65 | 14.82 | 7,986,573 | -0.37(-2.44%) |
Nov 06, 2012 | 15.12 | 15.35 | 15.08 | 15.19 | 3,964,868 | +0.08(+0.53%) |
Nov 05, 2012 | 15.15 | 15.31 | 15.07 | 15.11 | 5,001,271 | -0.09(-0.59%) |
Nov 02, 2012 | 15.79 | 15.79 | 15.16 | 15.20 | 8,441,877 | -0.57(-3.61%) |
Nov 01, 2012 | 14.95 | 16.08 | 14.94 | 15.77 | 11,142,583 | +0.28(+1.81%) |
Oct 31, 2012 | 15.49 | 16.22 | 15.21 | 15.49 | 8,582,024 | +0.01(+0.06%) |
Oct 26, 2012 | 15.75 | 15.48 | 15.48 | 15.48 | 4,558,900 | -0.28(-1.78%) |
Oct 25, 2012 | 15.82 | 16.03 | 15.63 | 15.76 | 4,195,571 | +0.07(+0.45%) |
Oct 24, 2012 | 16.02 | 16.12 | 15.63 | 15.69 | 3,910,933 | -0.27(-1.69%) |
Oct 23, 2012 | 16.18 | 16.22 | 15.88 | 15.96 | 4,693,768 | -0.52(-3.16%) |
Oct 19, 2012 | 17.11 | 17.13 | 16.48 | 16.48 | 7,583,621 | -0.68(-3.96%) |
Oct 18, 2012 | 17.23 | 17.29 | 17.13 | 17.16 | 3,791,665 | -0.13(-0.75%) |
Oct 17, 2012 | 17.13 | 17.34 | 17.11 | 17.29 | 4,004,597 | +0.15(+0.88%) |
Oct 16, 2012 | 17.28 | 17.38 | 17.00 | 17.14 | 4,263,918 | -0.13(-0.75%) |
Oct 15, 2012 | 17.10 | 17.32 | 17.04 | 17.27 | 4,217,668 | +0.16(+0.94%) |
Oct 12, 2012 | 17.47 | 17.47 | 17.05 | 17.11 | 4,671,564 | -0.20(-1.16%) |
Oct 11, 2012 | 17.28 | 17.52 | 17.22 | 17.31 | 3,174,251 | +0.16(+0.93%) |
Oct 10, 2012 | 17.08 | 17.28 | 17.04 | 17.15 | 4,483,259 | +0.04(+0.23%) |
Oct 09, 2012 | 17.33 | 17.54 | 17.06 | 17.11 | 4,863,748 | -0.26(-1.50%) |
Oct 08, 2012 | 17.38 | 17.56 | 17.30 | 17.37 | 6,221,340 | -0.02(-0.12%) |
Oct 05, 2012 | 17.01 | 17.45 | 16.99 | 17.39 | 13,125,801 | +1.17(+7.21%) |
Oct 04, 2012 | 16.05 | 16.32 | 15.94 | 16.22 | 4,646,140 | +0.21(+1.31%) |
Oct 03, 2012 | 15.94 | 16.04 | 15.74 | 16.01 | 3,358,085 | +0.08(+0.50%) |
Oct 02, 2012 | 16.20 | 16.25 | 15.89 | 15.93 | 3,576,432 | -0.22(-1.36%) |
Oct 01, 2012 | 15.97 | 16.22 | 15.94 | 16.15 | 4,078,101 | +0.20(+1.25%) |
Sep 28, 2012 | 16.10 | 16.14 | 15.86 | 15.95 | 4,218,513 | -0.24(-1.48%) |
Sep 27, 2012 | 15.93 | 16.23 | 15.72 | 16.19 | 3,670,036 | +0.34(+2.15%) |
Sep 26, 2012 | 15.77 | 16.05 | 15.62 | 15.85 | 3,264,101 | +0.08(+0.51%) |
Sep 25, 2012 | 16.01 | 16.07 | 15.68 | 15.77 | 4,549,340 | -0.17(-1.07%) |
Sep 24, 2012 | 16.14 | 16.17 | 15.76 | 15.94 | 3,183,451 | -0.20(-1.24%) |
Sep 21, 2012 | 16.10 | 16.41 | 16.09 | 16.14 | 4,378,595 | +0.16(+1.00%) |
Sep 20, 2012 | 15.94 | 16.02 | 15.79 | 15.98 | 3,597,338 | -0.02(-0.12%) |
Sep 19, 2012 | 16.11 | 16.16 | 15.86 | 16.00 | 3,674,049 | -0.13(-0.81%) |
Sep 18, 2012 | 16.16 | 16.25 | 16.05 | 16.13 | 3,942,534 | -0.01(-0.06%) |
Sep 17, 2012 | 16.30 | 16.35 | 16.08 | 16.14 | 10,206,190 | -0.15(-0.92%) |
Sep 14, 2012 | 16.40 | 16.89 | 16.20 | 16.29 | 7,105,170 | +0.01(+0.06%) |
Sep 13, 2012 | 15.75 | 16.31 | 15.63 | 16.28 | 6,448,035 | +0.55(+3.50%) |
Sep 12, 2012 | 15.94 | 16.07 | 15.63 | 15.73 | 4,420,599 | -0.18(-1.13%) |
Sep 11, 2012 | 15.89 | 15.92 | 15.69 | 15.91 | 4,252,947 | +0.03(+0.19%) |
Sep 10, 2012 | 16.00 | 16.06 | 15.84 | 15.88 | 3,535,602 | -0.11(-0.69%) |
Sep 07, 2012 | 15.70 | 16.00 | 15.68 | 15.99 | 4,041,303 | +0.26(+1.65%) |
Sep 06, 2012 | 15.36 | 15.73 | 15.29 | 15.73 | 4,415,269 | +0.52(+3.42%) |
Sep 05, 2012 | 15.14 | 15.26 | 15.07 | 15.21 | 5,277,859 | +0.02(+0.13%) |