Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.15 | 14.29 | 13.91 | 14.25 | 2,826,156 | +0.07(+0.50%) |
Nov 29, 2012 | 14.73 | 14.95 | 14.07 | 14.18 | 8,164,575 | +0.27(+1.94%) |
Nov 28, 2012 | 13.32 | 14.16 | 13.15 | 13.91 | 8,124,921 | +0.71(+5.38%) |
Nov 27, 2012 | 13.52 | 13.69 | 13.18 | 13.20 | 4,312,072 | -0.33(-2.40%) |
Nov 26, 2012 | 13.54 | 13.67 | 13.37 | 13.53 | 1,697,888 | -0.13(-0.93%) |
Nov 23, 2012 | 13.49 | 13.74 | 13.42 | 13.65 | 999,485 | +0.31(+2.35%) |
Nov 21, 2012 | 13.20 | 13.43 | 13.15 | 13.34 | 1,149,404 | +0.21(+1.59%) |
Nov 20, 2012 | 13.11 | 13.14 | 12.95 | 13.13 | 1,157,961 | +0.01(+0.04%) |
Nov 19, 2012 | 12.85 | 13.15 | 12.81 | 13.12 | 1,163,903 | +0.44(+3.43%) |
Nov 16, 2012 | 12.62 | 12.74 | 12.53 | 12.69 | 1,468,719 | +0.08(+0.66%) |
Nov 15, 2012 | 12.69 | 12.81 | 12.54 | 12.61 | 1,365,848 | -0.16(-1.25%) |
Nov 14, 2012 | 12.65 | 12.97 | 12.65 | 12.77 | 2,483,239 | +0.28(+2.25%) |
Nov 13, 2012 | 12.39 | 12.66 | 12.39 | 12.48 | 1,530,366 | -0.01(-0.04%) |
Nov 12, 2012 | 12.54 | 12.56 | 12.41 | 12.49 | 1,365,512 | +0.01(+0.04%) |
Nov 09, 2012 | 12.56 | 12.70 | 12.46 | 12.48 | 1,881,780 | -0.15(-1.18%) |
Nov 08, 2012 | 13.13 | 13.13 | 12.61 | 12.63 | 1,773,312 | -0.47(-3.61%) |
Nov 07, 2012 | 13.34 | 13.37 | 13.08 | 13.11 | 1,934,974 | -0.40(-2.98%) |
Nov 06, 2012 | 13.47 | 13.62 | 13.37 | 13.51 | 2,470,633 | +0.12(+0.91%) |
Nov 05, 2012 | 13.45 | 13.49 | 13.29 | 13.39 | 1,673,149 | -0.05(-0.37%) |
Nov 02, 2012 | 12.78 | 13.96 | 12.78 | 13.44 | 6,817,101 | -0.83(-5.79%) |
Nov 01, 2012 | 13.62 | 14.32 | 13.54 | 14.26 | 2,941,361 | +0.61(+4.48%) |
Oct 31, 2012 | 13.40 | 13.69 | 13.29 | 13.65 | 1,368,658 | +0.31(+2.35%) |
Oct 26, 2012 | 13.42 | 13.34 | 13.34 | 13.34 | 1,380,361 | -0.04(-0.33%) |
Oct 25, 2012 | 13.63 | 13.70 | 13.36 | 13.38 | 1,001,812 | -0.16(-1.18%) |
Oct 24, 2012 | 13.57 | 13.64 | 13.39 | 13.54 | 992,602 | +0.03(+0.25%) |
Oct 23, 2012 | 13.60 | 13.67 | 13.36 | 13.51 | 1,682,068 | -0.24(-1.76%) |
Oct 19, 2012 | 14.37 | 14.37 | 13.58 | 13.75 | 4,599,957 | -0.91(-6.24%) |
Oct 18, 2012 | 14.69 | 14.82 | 14.46 | 14.67 | 1,716,856 | -0.03(-0.19%) |
Oct 17, 2012 | 14.54 | 14.86 | 14.47 | 14.69 | 1,572,721 | +0.14(+0.98%) |
Oct 16, 2012 | 14.29 | 14.62 | 14.24 | 14.55 | 2,415,553 | +0.34(+2.36%) |
Oct 15, 2012 | 13.86 | 14.32 | 13.76 | 14.21 | 2,751,935 | +0.51(+3.70%) |
Oct 12, 2012 | 13.77 | 13.85 | 13.69 | 13.71 | 1,936,434 | -0.06(-0.44%) |
Oct 11, 2012 | 13.96 | 14.02 | 13.77 | 13.77 | 1,730,646 | +0.00(+0.00%) |
Oct 10, 2012 | 14.11 | 14.11 | 13.74 | 13.77 | 1,893,235 | -0.23(-1.65%) |
Oct 09, 2012 | 14.03 | 14.07 | 13.78 | 14.00 | 1,595,179 | -0.05(-0.35%) |
Oct 08, 2012 | 14.02 | 14.15 | 13.91 | 14.05 | 1,095,921 | -0.02(-0.12%) |
Oct 05, 2012 | 14.30 | 14.41 | 14.01 | 14.07 | 1,455,972 | -0.12(-0.82%) |
Oct 04, 2012 | 13.93 | 14.20 | 13.82 | 14.18 | 1,639,034 | +0.24(+1.74%) |
Oct 03, 2012 | 13.82 | 14.08 | 13.77 | 13.94 | 2,113,166 | +0.12(+0.88%) |
Oct 02, 2012 | 13.96 | 13.97 | 13.70 | 13.82 | 1,683,769 | -0.13(-0.91%) |
Oct 01, 2012 | 14.08 | 14.16 | 13.89 | 13.94 | 1,752,239 | -0.06(-0.43%) |
Sep 28, 2012 | 14.14 | 14.27 | 13.86 | 14.01 | 1,746,207 | -0.24(-1.66%) |
Sep 27, 2012 | 14.07 | 14.27 | 13.87 | 14.24 | 2,336,143 | +0.25(+1.81%) |
Sep 26, 2012 | 13.77 | 14.14 | 13.71 | 13.99 | 1,673,107 | +0.22(+1.60%) |
Sep 25, 2012 | 14.31 | 14.37 | 13.76 | 13.77 | 3,533,738 | -0.47(-3.29%) |
Sep 24, 2012 | 14.51 | 14.54 | 14.21 | 14.24 | 3,016,815 | -0.34(-2.31%) |
Sep 21, 2012 | 15.12 | 15.19 | 14.56 | 14.57 | 3,974,672 | -0.39(-2.61%) |
Sep 20, 2012 | 15.12 | 15.16 | 14.92 | 14.96 | 2,174,030 | -0.25(-1.67%) |
Sep 19, 2012 | 15.08 | 15.32 | 15.00 | 15.22 | 1,669,292 | +0.09(+0.58%) |
Sep 18, 2012 | 15.23 | 15.26 | 14.98 | 15.13 | 2,553,034 | -0.28(-1.79%) |
Sep 17, 2012 | 15.25 | 15.44 | 15.06 | 15.40 | 2,637,184 | +0.08(+0.54%) |
Sep 14, 2012 | 15.09 | 15.52 | 15.04 | 15.32 | 2,182,327 | +0.34(+2.28%) |
Sep 13, 2012 | 14.86 | 15.11 | 14.66 | 14.98 | 1,557,314 | +0.11(+0.74%) |
Sep 12, 2012 | 14.81 | 15.00 | 14.81 | 14.87 | 1,158,040 | +0.03(+0.22%) |
Sep 11, 2012 | 14.76 | 14.92 | 14.69 | 14.84 | 1,630,166 | +0.05(+0.34%) |
Sep 10, 2012 | 14.82 | 14.96 | 14.73 | 14.79 | 1,829,221 | -0.10(-0.70%) |
Sep 07, 2012 | 14.58 | 15.07 | 14.52 | 14.89 | 2,503,413 | +0.31(+2.12%) |
Sep 06, 2012 | 14.36 | 14.85 | 14.33 | 14.58 | 3,156,910 | +0.36(+2.56%) |
Sep 05, 2012 | 14.42 | 14.45 | 14.18 | 14.22 | 2,244,223 | -0.24(-1.68%) |