Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.41 | 13.47 | 13.26 | 13.32 | 64,187,052 | -0.07(-0.53%) |
Nov 29, 2012 | 13.37 | 13.45 | 13.32 | 13.39 | 46,078,808 | +0.13(+0.96%) |
Nov 28, 2012 | 13.30 | 13.35 | 13.06 | 13.26 | 58,591,524 | -0.09(-0.68%) |
Nov 27, 2012 | 13.31 | 13.45 | 13.27 | 13.35 | 75,371,920 | +0.03(+0.24%) |
Nov 26, 2012 | 13.14 | 13.33 | 13.00 | 13.32 | 49,497,716 | +0.15(+1.14%) |
Nov 23, 2012 | 13.00 | 13.21 | 12.95 | 13.17 | 24,692,994 | +0.25(+1.95%) |
Nov 21, 2012 | 12.84 | 13.02 | 12.77 | 12.92 | 43,600,828 | +0.10(+0.76%) |
Nov 20, 2012 | 12.79 | 12.83 | 12.63 | 12.82 | 43,455,204 | +0.03(+0.21%) |
Nov 19, 2012 | 12.77 | 12.82 | 12.65 | 12.79 | 58,084,184 | +0.22(+1.73%) |
Nov 16, 2012 | 12.53 | 12.62 | 12.44 | 12.58 | 87,007,088 | +0.03(+0.27%) |
Nov 15, 2012 | 12.41 | 12.64 | 12.40 | 12.54 | 79,940,864 | +0.20(+1.59%) |
Nov 14, 2012 | 12.62 | 12.76 | 12.32 | 12.35 | 138,834,992 | +0.57(+4.81%) |
Nov 13, 2012 | 11.68 | 11.84 | 11.67 | 11.78 | 102,786,416 | -0.00(-0.03%) |
Nov 12, 2012 | 11.79 | 11.95 | 11.71 | 11.78 | 41,152,628 | +0.02(+0.21%) |
Nov 09, 2012 | 11.67 | 11.91 | 11.66 | 11.76 | 61,639,352 | -0.01(-0.06%) |
Nov 08, 2012 | 12.04 | 12.14 | 11.73 | 11.77 | 80,151,040 | -0.27(-2.21%) |
Nov 07, 2012 | 12.20 | 12.51 | 11.95 | 12.03 | 70,966,200 | -0.19(-1.55%) |
Nov 06, 2012 | 12.19 | 12.38 | 12.13 | 12.22 | 50,845,920 | +0.06(+0.46%) |
Nov 05, 2012 | 12.11 | 12.19 | 12.02 | 12.16 | 31,743,364 | +0.03(+0.29%) |
Nov 02, 2012 | 12.33 | 12.36 | 12.10 | 12.13 | 41,156,508 | -0.11(-0.89%) |
Nov 01, 2012 | 12.00 | 12.29 | 11.88 | 12.24 | 46,467,788 | +0.25(+2.10%) |
Oct 31, 2012 | 12.15 | 12.18 | 11.89 | 11.99 | 52,637,516 | -0.10(-0.84%) |
Oct 26, 2012 | 12.02 | 12.09 | 12.09 | 12.09 | 44,614,440 | +0.06(+0.52%) |
Oct 25, 2012 | 12.25 | 12.25 | 11.93 | 12.02 | 66,296,412 | -0.13(-1.04%) |
Oct 24, 2012 | 12.60 | 12.64 | 12.09 | 12.15 | 88,634,328 | -0.44(-3.50%) |
Oct 23, 2012 | 12.58 | 12.70 | 12.54 | 12.59 | 48,609,860 | -0.02(-0.17%) |
Oct 19, 2012 | 12.99 | 13.00 | 12.58 | 12.61 | 91,159,264 | -0.39(-3.04%) |
Oct 18, 2012 | 13.01 | 13.11 | 12.93 | 13.01 | 57,597,436 | -0.07(-0.53%) |
Oct 17, 2012 | 12.98 | 13.14 | 12.93 | 13.08 | 40,567,484 | -0.10(-0.78%) |
Oct 16, 2012 | 13.02 | 13.22 | 12.97 | 13.18 | 40,883,344 | +0.21(+1.63%) |
Oct 15, 2012 | 12.93 | 13.03 | 12.87 | 12.97 | 39,765,300 | +0.10(+0.79%) |
Oct 12, 2012 | 12.76 | 12.90 | 12.74 | 12.87 | 38,769,164 | +0.10(+0.79%) |
Oct 11, 2012 | 12.91 | 12.92 | 12.69 | 12.76 | 40,539,312 | -0.03(-0.27%) |
Oct 10, 2012 | 13.14 | 13.14 | 12.79 | 12.80 | 60,202,716 | -0.34(-2.61%) |
Oct 09, 2012 | 13.23 | 13.32 | 13.11 | 13.14 | 60,620,628 | -0.07(-0.53%) |
Oct 08, 2012 | 13.21 | 13.34 | 13.15 | 13.21 | 34,575,984 | +0.03(+0.21%) |
Oct 05, 2012 | 13.31 | 13.38 | 13.14 | 13.18 | 39,696,420 | -0.02(-0.18%) |
Oct 04, 2012 | 13.29 | 13.32 | 13.18 | 13.21 | 42,531,540 | -0.02(-0.19%) |
Oct 03, 2012 | 13.25 | 13.35 | 13.19 | 13.23 | 48,373,908 | +0.04(+0.32%) |
Oct 02, 2012 | 13.35 | 13.38 | 13.09 | 13.19 | 49,077,364 | -0.02(-0.16%) |
Oct 01, 2012 | 13.34 | 13.46 | 13.14 | 13.21 | 54,013,116 | -0.04(-0.29%) |
Sep 28, 2012 | 13.18 | 13.43 | 13.18 | 13.25 | 88,085,384 | +0.21(+1.60%) |
Sep 27, 2012 | 12.96 | 13.10 | 12.87 | 13.04 | 42,963,588 | +0.15(+1.18%) |
Sep 26, 2012 | 12.97 | 13.01 | 12.73 | 12.89 | 43,609,604 | -0.06(-0.48%) |
Sep 25, 2012 | 13.15 | 13.16 | 12.93 | 12.95 | 48,984,472 | -0.10(-0.74%) |
Sep 24, 2012 | 13.09 | 13.17 | 12.97 | 13.05 | 46,374,352 | -0.07(-0.50%) |
Sep 21, 2012 | 13.29 | 13.32 | 13.11 | 13.12 | 60,813,108 | -0.15(-1.10%) |
Sep 20, 2012 | 13.21 | 13.26 | 13.12 | 13.26 | 36,191,832 | -0.01(-0.05%) |
Sep 19, 2012 | 13.31 | 13.33 | 13.15 | 13.27 | 42,791,216 | +0.05(+0.39%) |
Sep 18, 2012 | 13.23 | 13.37 | 13.19 | 13.22 | 65,523,188 | -0.08(-0.60%) |
Sep 17, 2012 | 13.30 | 13.40 | 13.23 | 13.30 | 52,933,268 | -0.23(-1.69%) |
Sep 14, 2012 | 13.43 | 13.66 | 13.42 | 13.52 | 66,797,084 | +0.09(+0.67%) |
Sep 13, 2012 | 13.23 | 13.55 | 13.20 | 13.43 | 54,444,520 | +0.19(+1.47%) |
Sep 12, 2012 | 13.26 | 13.37 | 13.21 | 13.24 | 41,045,000 | +0.03(+0.21%) |
Sep 11, 2012 | 13.27 | 13.36 | 13.14 | 13.21 | 45,071,976 | -0.08(-0.57%) |
Sep 10, 2012 | 13.48 | 13.51 | 13.25 | 13.29 | 57,711,040 | -0.28(-2.10%) |
Sep 07, 2012 | 13.57 | 13.64 | 13.36 | 13.57 | 64,540,928 | -0.11(-0.84%) |
Sep 06, 2012 | 13.23 | 13.71 | 13.22 | 13.69 | 85,638,472 | +0.57(+4.37%) |
Sep 05, 2012 | 13.18 | 13.26 | 13.09 | 13.12 | 44,065,508 | -0.07(-0.50%) |