Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.77 | 14.81 | 14.49 | 14.52 | 4,729,143 | -0.22(-1.46%) |
Nov 29, 2012 | 14.94 | 15.02 | 14.68 | 14.74 | 6,786,378 | +0.00(+0.00%) |
Nov 28, 2012 | 14.50 | 14.76 | 14.23 | 14.74 | 5,460,441 | +0.29(+2.00%) |
Nov 27, 2012 | 14.28 | 14.58 | 14.09 | 14.45 | 5,704,864 | +0.14(+0.96%) |
Nov 26, 2012 | 14.00 | 14.39 | 13.99 | 14.31 | 5,769,303 | +0.22(+1.57%) |
Nov 23, 2012 | 13.74 | 14.17 | 13.69 | 14.09 | 2,747,472 | +0.39(+2.86%) |
Nov 21, 2012 | 13.50 | 13.85 | 13.46 | 13.70 | 5,109,534 | +0.11(+0.79%) |
Nov 20, 2012 | 13.37 | 13.61 | 13.33 | 13.59 | 4,717,782 | +0.15(+1.09%) |
Nov 19, 2012 | 12.97 | 13.52 | 12.86 | 13.45 | 5,539,076 | +0.65(+5.06%) |
Nov 16, 2012 | 12.90 | 12.96 | 12.67 | 12.80 | 5,854,838 | +0.00(+0.00%) |
Nov 15, 2012 | 12.53 | 12.85 | 12.47 | 12.80 | 5,183,578 | +0.29(+2.35%) |
Nov 14, 2012 | 12.76 | 12.86 | 12.48 | 12.50 | 3,525,779 | -0.23(-1.77%) |
Nov 13, 2012 | 12.66 | 12.80 | 12.64 | 12.73 | 3,330,495 | -0.04(-0.31%) |
Nov 12, 2012 | 12.73 | 12.85 | 12.60 | 12.77 | 2,219,411 | +0.13(+1.01%) |
Nov 09, 2012 | 12.68 | 12.89 | 12.63 | 12.64 | 4,740,208 | -0.02(-0.15%) |
Nov 08, 2012 | 13.05 | 13.24 | 12.66 | 12.66 | 4,824,484 | -0.52(-3.95%) |
Nov 07, 2012 | 13.31 | 13.39 | 13.11 | 13.18 | 7,415,852 | -0.31(-2.32%) |
Nov 06, 2012 | 12.98 | 13.61 | 12.95 | 13.49 | 7,236,467 | +0.55(+4.24%) |
Nov 05, 2012 | 12.71 | 12.95 | 12.70 | 12.95 | 5,648,019 | +0.21(+1.65%) |
Nov 02, 2012 | 12.79 | 12.85 | 12.63 | 12.74 | 6,701,070 | -0.01(-0.11%) |
Nov 01, 2012 | 12.11 | 12.78 | 12.04 | 12.75 | 7,031,268 | +0.64(+5.26%) |
Oct 31, 2012 | 11.68 | 12.16 | 11.67 | 12.11 | 7,990,378 | +0.43(+3.70%) |
Oct 26, 2012 | 11.74 | 11.68 | 11.68 | 11.68 | 6,059,648 | -0.29(-2.46%) |
Oct 25, 2012 | 12.28 | 12.40 | 11.85 | 11.97 | 7,102,267 | -0.21(-1.69%) |
Oct 24, 2012 | 12.59 | 12.69 | 12.11 | 12.18 | 7,688,386 | -0.34(-2.74%) |
Oct 23, 2012 | 12.63 | 12.85 | 12.44 | 12.52 | 5,079,996 | -0.30(-2.37%) |
Oct 19, 2012 | 13.49 | 13.52 | 12.75 | 12.83 | 6,181,394 | -0.74(-5.42%) |
Oct 18, 2012 | 13.56 | 13.66 | 13.41 | 13.56 | 3,592,056 | -0.04(-0.29%) |
Oct 17, 2012 | 13.35 | 13.71 | 13.35 | 13.60 | 4,256,861 | -0.11(-0.79%) |
Oct 16, 2012 | 13.47 | 13.71 | 13.41 | 13.71 | 4,363,297 | +0.28(+2.12%) |
Oct 15, 2012 | 13.25 | 13.46 | 13.01 | 13.43 | 4,296,183 | +0.27(+2.09%) |
Oct 12, 2012 | 12.89 | 13.17 | 12.78 | 13.15 | 5,468,916 | +0.35(+2.76%) |
Oct 11, 2012 | 12.67 | 12.86 | 12.60 | 12.80 | 4,637,806 | +0.16(+1.24%) |
Oct 10, 2012 | 12.73 | 12.79 | 12.57 | 12.64 | 5,611,333 | -0.11(-0.88%) |
Oct 09, 2012 | 12.76 | 12.87 | 12.67 | 12.75 | 4,772,725 | +0.02(+0.19%) |
Oct 08, 2012 | 12.61 | 12.82 | 12.60 | 12.73 | 3,134,658 | +0.03(+0.23%) |
Oct 05, 2012 | 12.80 | 12.92 | 12.61 | 12.70 | 4,442,866 | -0.08(-0.61%) |
Oct 04, 2012 | 12.56 | 12.80 | 12.42 | 12.78 | 5,561,691 | +0.18(+1.40%) |
Oct 03, 2012 | 12.46 | 12.64 | 12.37 | 12.60 | 5,499,890 | +0.20(+1.58%) |
Oct 02, 2012 | 12.17 | 12.45 | 12.11 | 12.41 | 4,948,620 | +0.29(+2.43%) |
Oct 01, 2012 | 12.48 | 12.61 | 12.09 | 12.11 | 5,062,602 | -0.33(-2.68%) |
Sep 28, 2012 | 12.45 | 12.47 | 12.21 | 12.45 | 5,092,445 | -0.09(-0.70%) |
Sep 27, 2012 | 12.43 | 12.68 | 12.43 | 12.53 | 6,660,175 | +0.18(+1.43%) |
Sep 26, 2012 | 12.18 | 12.60 | 11.89 | 12.36 | 7,286,485 | -0.08(-0.63%) |
Sep 25, 2012 | 13.08 | 13.14 | 12.43 | 12.44 | 7,006,874 | -0.61(-4.70%) |
Sep 24, 2012 | 12.86 | 13.10 | 12.76 | 13.05 | 7,760,698 | +0.06(+0.49%) |
Sep 21, 2012 | 13.33 | 13.42 | 12.85 | 12.98 | 6,822,698 | -0.24(-1.78%) |
Sep 20, 2012 | 13.62 | 13.69 | 13.09 | 13.22 | 7,494,614 | -0.44(-3.23%) |
Sep 19, 2012 | 13.83 | 13.83 | 13.59 | 13.66 | 3,913,630 | -0.07(-0.50%) |
Sep 18, 2012 | 13.99 | 13.99 | 13.61 | 13.73 | 3,854,396 | -0.21(-1.48%) |
Sep 17, 2012 | 14.22 | 14.23 | 13.80 | 13.94 | 3,666,774 | -0.28(-2.00%) |
Sep 14, 2012 | 13.94 | 14.36 | 13.94 | 14.22 | 8,914,737 | +0.25(+1.83%) |
Sep 13, 2012 | 13.72 | 14.05 | 13.60 | 13.97 | 5,352,077 | +0.25(+1.79%) |
Sep 12, 2012 | 13.64 | 13.91 | 13.47 | 13.72 | 9,882,391 | +0.18(+1.30%) |
Sep 11, 2012 | 13.49 | 13.64 | 13.49 | 13.54 | 6,422,841 | -0.03(-0.22%) |
Sep 10, 2012 | 13.69 | 13.75 | 13.44 | 13.57 | 5,879,135 | -0.20(-1.42%) |
Sep 07, 2012 | 13.39 | 13.78 | 13.28 | 13.77 | 6,462,197 | +0.40(+3.01%) |
Sep 06, 2012 | 13.07 | 13.67 | 12.98 | 13.37 | 8,994,151 | +0.48(+3.73%) |
Sep 05, 2012 | 12.66 | 12.95 | 12.62 | 12.89 | 3,741,888 | +0.11(+0.84%) |