Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.24 | 15.60 | 15.15 | 15.17 | 8,229,797 | -0.11(-0.70%) |
Nov 29, 2012 | 15.33 | 15.51 | 15.26 | 15.28 | 8,376,495 | +0.13(+0.84%) |
Nov 28, 2012 | 14.73 | 15.15 | 14.69 | 15.15 | 8,386,268 | +0.21(+1.43%) |
Nov 27, 2012 | 15.13 | 15.32 | 14.90 | 14.93 | 7,347,436 | -0.27(-1.79%) |
Nov 26, 2012 | 14.97 | 15.22 | 14.95 | 15.21 | 7,027,585 | +0.07(+0.49%) |
Nov 23, 2012 | 14.76 | 15.15 | 14.73 | 15.13 | 2,489,129 | +0.48(+3.31%) |
Nov 21, 2012 | 14.72 | 14.74 | 14.54 | 14.65 | 2,746,033 | -0.08(-0.54%) |
Nov 20, 2012 | 14.67 | 14.77 | 14.59 | 14.73 | 4,252,470 | +0.01(+0.07%) |
Nov 19, 2012 | 14.85 | 14.89 | 14.66 | 14.72 | 6,504,867 | +0.22(+1.51%) |
Nov 16, 2012 | 14.62 | 14.66 | 14.29 | 14.50 | 10,535,351 | -0.04(-0.29%) |
Nov 15, 2012 | 14.70 | 14.93 | 14.50 | 14.54 | 11,692,184 | -0.18(-1.23%) |
Nov 14, 2012 | 14.80 | 14.88 | 14.58 | 14.72 | 7,349,697 | -0.03(-0.18%) |
Nov 13, 2012 | 14.70 | 15.00 | 14.55 | 14.75 | 6,072,781 | -0.10(-0.65%) |
Nov 12, 2012 | 15.23 | 15.26 | 14.84 | 14.84 | 4,596,369 | -0.32(-2.11%) |
Nov 09, 2012 | 14.76 | 15.44 | 14.73 | 15.16 | 9,480,263 | +0.26(+1.75%) |
Nov 08, 2012 | 14.91 | 15.18 | 14.72 | 14.90 | 16,842,680 | -0.59(-3.81%) |
Nov 07, 2012 | 15.96 | 16.01 | 15.46 | 15.49 | 8,154,597 | -0.71(-4.37%) |
Nov 06, 2012 | 16.02 | 16.26 | 15.97 | 16.20 | 6,614,072 | +0.22(+1.37%) |
Nov 05, 2012 | 15.93 | 16.06 | 15.79 | 15.98 | 8,975,548 | +0.02(+0.10%) |
Nov 02, 2012 | 16.31 | 16.32 | 15.91 | 15.97 | 4,836,778 | -0.21(-1.32%) |
Nov 01, 2012 | 16.21 | 16.29 | 16.06 | 16.18 | 3,305,807 | +0.10(+0.63%) |
Oct 31, 2012 | 16.16 | 16.29 | 16.01 | 16.08 | 4,861,816 | +0.24(+1.55%) |
Oct 26, 2012 | 15.98 | 15.83 | 15.83 | 15.83 | 5,063,739 | -0.21(-1.29%) |
Oct 25, 2012 | 16.04 | 16.18 | 15.80 | 16.04 | 2,826,229 | +0.22(+1.38%) |
Oct 24, 2012 | 15.97 | 16.03 | 15.72 | 15.82 | 3,778,526 | -0.09(-0.57%) |
Oct 23, 2012 | 16.22 | 16.27 | 15.82 | 15.91 | 6,336,641 | -0.72(-4.35%) |
Oct 19, 2012 | 16.63 | 16.70 | 16.37 | 16.64 | 6,768,358 | -0.09(-0.51%) |
Oct 18, 2012 | 16.79 | 16.93 | 16.69 | 16.72 | 3,307,355 | -0.18(-1.04%) |
Oct 17, 2012 | 16.77 | 16.95 | 16.71 | 16.90 | 3,371,389 | +0.25(+1.50%) |
Oct 16, 2012 | 16.45 | 16.67 | 16.37 | 16.65 | 3,196,796 | +0.29(+1.76%) |
Oct 15, 2012 | 16.36 | 16.44 | 16.08 | 16.36 | 3,953,899 | -0.05(-0.32%) |
Oct 12, 2012 | 16.34 | 16.50 | 16.29 | 16.41 | 3,085,986 | +0.06(+0.39%) |
Oct 11, 2012 | 16.42 | 16.61 | 16.30 | 16.35 | 4,603,938 | +0.18(+1.12%) |
Oct 10, 2012 | 16.43 | 16.62 | 16.12 | 16.17 | 3,896,297 | -0.38(-2.28%) |
Oct 09, 2012 | 16.49 | 16.63 | 16.30 | 16.55 | 6,219,830 | +0.22(+1.34%) |
Oct 08, 2012 | 16.29 | 16.41 | 16.18 | 16.33 | 2,189,852 | -0.09(-0.52%) |
Oct 05, 2012 | 16.78 | 16.82 | 16.36 | 16.41 | 4,596,476 | -0.26(-1.53%) |
Oct 04, 2012 | 16.56 | 16.68 | 16.38 | 16.67 | 3,467,426 | +0.36(+2.22%) |
Oct 03, 2012 | 16.71 | 16.72 | 16.19 | 16.31 | 5,725,879 | -0.55(-3.25%) |
Oct 02, 2012 | 16.89 | 17.08 | 16.78 | 16.86 | 4,722,674 | +0.08(+0.48%) |
Oct 01, 2012 | 16.57 | 16.90 | 16.57 | 16.78 | 4,178,205 | +0.38(+2.34%) |
Sep 28, 2012 | 16.60 | 16.63 | 16.19 | 16.39 | 8,149,518 | -0.36(-2.13%) |
Sep 27, 2012 | 16.79 | 16.84 | 16.59 | 16.75 | 5,002,095 | +0.24(+1.45%) |
Sep 26, 2012 | 16.61 | 16.78 | 16.44 | 16.51 | 7,754,317 | -0.26(-1.56%) |
Sep 25, 2012 | 17.31 | 17.43 | 16.77 | 16.77 | 5,804,818 | -0.35(-2.05%) |
Sep 24, 2012 | 17.58 | 17.58 | 17.11 | 17.12 | 4,675,614 | -0.48(-2.72%) |
Sep 21, 2012 | 17.65 | 17.87 | 17.59 | 17.60 | 4,775,616 | +0.13(+0.76%) |
Sep 20, 2012 | 17.23 | 17.58 | 17.18 | 17.47 | 5,853,036 | -0.02(-0.12%) |
Sep 19, 2012 | 17.87 | 17.91 | 17.46 | 17.49 | 6,111,387 | -0.43(-2.38%) |
Sep 18, 2012 | 17.90 | 18.20 | 17.78 | 17.92 | 4,239,768 | -0.18(-1.00%) |
Sep 17, 2012 | 18.28 | 18.57 | 18.04 | 18.10 | 5,704,439 | -0.35(-1.90%) |
Sep 14, 2012 | 18.32 | 18.70 | 18.30 | 18.45 | 6,575,761 | +0.43(+2.36%) |
Sep 13, 2012 | 17.54 | 18.11 | 17.31 | 18.02 | 5,118,459 | +0.60(+3.45%) |
Sep 12, 2012 | 17.74 | 17.78 | 17.30 | 17.42 | 6,302,049 | -0.06(-0.33%) |
Sep 11, 2012 | 17.27 | 17.54 | 17.27 | 17.48 | 5,124,669 | +0.36(+2.10%) |
Sep 10, 2012 | 16.97 | 17.37 | 16.92 | 17.12 | 6,091,303 | +0.08(+0.50%) |
Sep 07, 2012 | 16.31 | 17.09 | 16.31 | 17.03 | 6,931,876 | +0.84(+5.16%) |
Sep 06, 2012 | 15.92 | 16.54 | 15.87 | 16.20 | 5,902,003 | +0.51(+3.24%) |
Sep 05, 2012 | 15.66 | 15.73 | 15.32 | 15.69 | 6,884,196 | -0.01(-0.07%) |