Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.24 | 15.59 | 15.14 | 15.16 | 8,233,812 | -0.11(-0.70%) |
Nov 29, 2012 | 15.32 | 15.50 | 15.25 | 15.27 | 8,380,582 | +0.13(+0.84%) |
Nov 28, 2012 | 14.73 | 15.14 | 14.68 | 15.14 | 8,390,359 | +0.21(+1.43%) |
Nov 27, 2012 | 15.12 | 15.31 | 14.90 | 14.93 | 7,351,020 | -0.27(-1.79%) |
Nov 26, 2012 | 14.96 | 15.21 | 14.94 | 15.20 | 7,031,014 | +0.07(+0.49%) |
Nov 23, 2012 | 14.75 | 15.14 | 14.73 | 15.12 | 2,490,344 | +0.48(+3.31%) |
Nov 21, 2012 | 14.71 | 14.74 | 14.53 | 14.64 | 2,747,373 | -0.08(-0.54%) |
Nov 20, 2012 | 14.66 | 14.76 | 14.59 | 14.72 | 4,254,544 | +0.01(+0.07%) |
Nov 19, 2012 | 14.84 | 14.88 | 14.65 | 14.71 | 6,508,041 | +0.22(+1.51%) |
Nov 16, 2012 | 14.61 | 14.65 | 14.28 | 14.49 | 10,540,491 | -0.04(-0.29%) |
Nov 15, 2012 | 14.69 | 14.93 | 14.49 | 14.53 | 11,697,889 | -0.18(-1.23%) |
Nov 14, 2012 | 14.79 | 14.87 | 14.57 | 14.71 | 7,353,283 | -0.03(-0.18%) |
Nov 13, 2012 | 14.69 | 15.00 | 14.54 | 14.74 | 6,075,743 | -0.10(-0.65%) |
Nov 12, 2012 | 15.23 | 15.26 | 14.84 | 14.84 | 4,598,611 | -0.32(-2.11%) |
Nov 09, 2012 | 14.76 | 15.43 | 14.73 | 15.16 | 9,484,889 | +0.26(+1.75%) |
Nov 08, 2012 | 14.90 | 15.17 | 14.71 | 14.90 | 16,850,896 | -0.59(-3.81%) |
Nov 07, 2012 | 15.95 | 16.00 | 15.45 | 15.49 | 8,158,575 | -0.71(-4.37%) |
Nov 06, 2012 | 16.01 | 16.25 | 15.96 | 16.19 | 6,617,299 | +0.22(+1.37%) |
Nov 05, 2012 | 15.92 | 16.05 | 15.78 | 15.98 | 8,979,927 | +0.02(+0.10%) |
Nov 02, 2012 | 16.31 | 16.32 | 15.90 | 15.96 | 4,839,138 | -0.21(-1.32%) |
Nov 01, 2012 | 16.20 | 16.28 | 16.06 | 16.17 | 3,307,420 | +0.10(+0.63%) |
Oct 31, 2012 | 16.15 | 16.28 | 16.00 | 16.07 | 4,864,188 | +0.24(+1.55%) |
Oct 26, 2012 | 15.98 | 15.83 | 15.83 | 15.83 | 5,066,209 | -0.21(-1.29%) |
Oct 25, 2012 | 16.03 | 16.17 | 15.79 | 16.03 | 2,827,608 | +0.22(+1.38%) |
Oct 24, 2012 | 15.97 | 16.03 | 15.71 | 15.82 | 3,780,370 | -0.09(-0.57%) |
Oct 23, 2012 | 16.21 | 16.26 | 15.81 | 15.91 | 6,339,733 | -0.72(-4.35%) |
Oct 19, 2012 | 16.63 | 16.69 | 16.36 | 16.63 | 6,771,660 | -0.09(-0.51%) |
Oct 18, 2012 | 16.78 | 16.92 | 16.68 | 16.72 | 3,308,968 | -0.18(-1.04%) |
Oct 17, 2012 | 16.76 | 16.94 | 16.70 | 16.89 | 3,373,034 | +0.25(+1.50%) |
Oct 16, 2012 | 16.44 | 16.66 | 16.36 | 16.64 | 3,198,356 | +0.29(+1.76%) |
Oct 15, 2012 | 16.35 | 16.43 | 16.07 | 16.35 | 3,955,828 | -0.05(-0.32%) |
Oct 12, 2012 | 16.33 | 16.49 | 16.28 | 16.41 | 3,087,492 | +0.06(+0.39%) |
Oct 11, 2012 | 16.41 | 16.60 | 16.29 | 16.34 | 4,606,184 | +0.18(+1.12%) |
Oct 10, 2012 | 16.42 | 16.61 | 16.11 | 16.16 | 3,898,198 | -0.38(-2.28%) |
Oct 09, 2012 | 16.49 | 16.62 | 16.29 | 16.54 | 6,222,865 | +0.22(+1.34%) |
Oct 08, 2012 | 16.28 | 16.40 | 16.17 | 16.32 | 2,190,920 | -0.09(-0.52%) |
Oct 05, 2012 | 16.77 | 16.81 | 16.35 | 16.41 | 4,598,718 | -0.26(-1.53%) |
Oct 04, 2012 | 16.56 | 16.67 | 16.38 | 16.66 | 3,469,118 | +0.36(+2.22%) |
Oct 03, 2012 | 16.70 | 16.72 | 16.18 | 16.30 | 5,728,672 | -0.55(-3.25%) |
Oct 02, 2012 | 16.88 | 17.07 | 16.77 | 16.85 | 4,724,978 | +0.08(+0.48%) |
Oct 01, 2012 | 16.57 | 16.89 | 16.57 | 16.77 | 4,180,243 | +0.38(+2.34%) |
Sep 28, 2012 | 16.59 | 16.62 | 16.18 | 16.39 | 8,153,494 | -0.36(-2.13%) |
Sep 27, 2012 | 16.78 | 16.83 | 16.58 | 16.74 | 5,004,536 | +0.24(+1.45%) |
Sep 26, 2012 | 16.60 | 16.77 | 16.43 | 16.50 | 7,758,100 | -0.26(-1.56%) |
Sep 25, 2012 | 17.30 | 17.42 | 16.76 | 16.76 | 5,807,650 | -0.35(-2.05%) |
Sep 24, 2012 | 17.57 | 17.57 | 17.10 | 17.11 | 4,677,896 | -0.48(-2.72%) |
Sep 21, 2012 | 17.64 | 17.86 | 17.58 | 17.59 | 4,777,946 | +0.13(+0.76%) |
Sep 20, 2012 | 17.22 | 17.57 | 17.17 | 17.46 | 5,855,892 | -0.02(-0.12%) |
Sep 19, 2012 | 17.86 | 17.90 | 17.46 | 17.48 | 6,114,368 | -0.43(-2.38%) |
Sep 18, 2012 | 17.89 | 18.19 | 17.77 | 17.91 | 4,241,836 | -0.18(-1.00%) |
Sep 17, 2012 | 18.27 | 18.56 | 18.03 | 18.09 | 5,707,222 | -0.35(-1.90%) |
Sep 14, 2012 | 18.31 | 18.69 | 18.30 | 18.44 | 6,578,969 | +0.43(+2.36%) |
Sep 13, 2012 | 17.54 | 18.10 | 17.31 | 18.01 | 5,120,956 | +0.60(+3.45%) |
Sep 12, 2012 | 17.73 | 17.77 | 17.30 | 17.41 | 6,305,124 | -0.06(-0.33%) |
Sep 11, 2012 | 17.26 | 17.53 | 17.26 | 17.47 | 5,127,168 | +0.36(+2.10%) |
Sep 10, 2012 | 16.96 | 17.36 | 16.91 | 17.11 | 6,094,274 | +0.08(+0.50%) |
Sep 07, 2012 | 16.31 | 17.08 | 16.31 | 17.03 | 6,935,258 | +0.84(+5.16%) |
Sep 06, 2012 | 15.91 | 16.53 | 15.86 | 16.19 | 5,904,882 | +0.51(+3.24%) |
Sep 05, 2012 | 15.66 | 15.72 | 15.31 | 15.68 | 6,887,554 | -0.01(-0.07%) |