Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.31 | 14.41 | 14.23 | 14.40 | 19,723,216 | +0.12(+0.87%) |
Nov 29, 2012 | 14.23 | 14.34 | 14.18 | 14.28 | 15,670,160 | +0.05(+0.37%) |
Nov 28, 2012 | 14.12 | 14.24 | 13.99 | 14.23 | 19,399,006 | +0.04(+0.30%) |
Nov 27, 2012 | 14.08 | 14.33 | 14.03 | 14.18 | 34,581,668 | +0.21(+1.50%) |
Nov 26, 2012 | 13.74 | 14.14 | 13.73 | 13.97 | 25,134,700 | +0.36(+2.62%) |
Nov 23, 2012 | 13.77 | 13.81 | 13.54 | 13.62 | 8,269,194 | -0.13(-0.97%) |
Nov 21, 2012 | 13.80 | 13.89 | 13.63 | 13.75 | 13,636,150 | -0.06(-0.45%) |
Nov 20, 2012 | 13.90 | 13.93 | 13.70 | 13.81 | 13,799,382 | -0.10(-0.72%) |
Nov 19, 2012 | 14.02 | 14.03 | 13.80 | 13.91 | 16,616,547 | -0.03(-0.21%) |
Nov 16, 2012 | 13.99 | 14.01 | 13.83 | 13.94 | 21,025,316 | -0.06(-0.41%) |
Nov 15, 2012 | 13.98 | 14.13 | 13.89 | 14.00 | 20,250,576 | +0.00(+0.00%) |
Nov 14, 2012 | 14.30 | 14.34 | 13.97 | 14.00 | 22,650,522 | -0.27(-1.90%) |
Nov 13, 2012 | 14.30 | 14.48 | 14.21 | 14.27 | 19,946,062 | -0.15(-1.01%) |
Nov 12, 2012 | 14.60 | 14.66 | 14.31 | 14.41 | 14,527,691 | -0.16(-1.09%) |
Nov 09, 2012 | 14.75 | 14.79 | 14.55 | 14.57 | 46,923,872 | -0.27(-1.83%) |
Nov 08, 2012 | 14.81 | 14.98 | 14.76 | 14.85 | 55,779,704 | +0.12(+0.80%) |
Nov 07, 2012 | 14.92 | 14.92 | 14.48 | 14.73 | 23,474,782 | -0.24(-1.60%) |
Nov 06, 2012 | 14.97 | 15.07 | 14.80 | 14.97 | 18,913,990 | -0.03(-0.19%) |
Nov 05, 2012 | 15.17 | 15.30 | 14.87 | 15.00 | 22,811,486 | -0.36(-2.32%) |
Nov 02, 2012 | 15.64 | 15.71 | 15.09 | 15.35 | 53,669,616 | -0.38(-2.41%) |
Nov 01, 2012 | 16.86 | 17.26 | 15.57 | 15.73 | 65,906,716 | -1.03(-6.15%) |
Oct 31, 2012 | 16.64 | 16.78 | 16.59 | 16.76 | 16,172,819 | +0.14(+0.82%) |
Oct 26, 2012 | 16.70 | 16.63 | 16.63 | 16.63 | 14,315,471 | -0.07(-0.42%) |
Oct 25, 2012 | 16.86 | 16.86 | 16.59 | 16.70 | 16,676,843 | -0.11(-0.64%) |
Oct 24, 2012 | 17.01 | 17.01 | 16.79 | 16.80 | 11,458,428 | -0.18(-1.08%) |
Oct 23, 2012 | 17.11 | 17.15 | 16.96 | 16.99 | 10,126,512 | -0.35(-2.03%) |
Oct 19, 2012 | 17.56 | 17.57 | 17.28 | 17.34 | 11,185,663 | -0.22(-1.25%) |
Oct 18, 2012 | 17.42 | 17.56 | 17.37 | 17.56 | 7,692,292 | +0.17(+1.00%) |
Oct 17, 2012 | 17.15 | 17.40 | 17.13 | 17.39 | 8,812,073 | +0.29(+1.70%) |
Oct 16, 2012 | 17.17 | 17.24 | 17.01 | 17.09 | 8,046,066 | -0.03(-0.19%) |
Oct 15, 2012 | 16.92 | 17.13 | 16.87 | 17.13 | 9,847,626 | +0.21(+1.25%) |
Oct 12, 2012 | 17.15 | 17.16 | 16.86 | 16.92 | 9,088,305 | -0.18(-1.04%) |
Oct 11, 2012 | 17.04 | 17.28 | 16.91 | 17.09 | 12,097,303 | +0.09(+0.52%) |
Oct 10, 2012 | 16.96 | 17.03 | 16.92 | 17.01 | 9,889,891 | +0.07(+0.44%) |
Oct 09, 2012 | 16.83 | 16.98 | 16.79 | 16.93 | 10,938,609 | +0.09(+0.53%) |
Oct 08, 2012 | 16.83 | 16.88 | 16.73 | 16.84 | 6,505,344 | +0.02(+0.11%) |
Oct 05, 2012 | 16.92 | 16.94 | 16.79 | 16.82 | 8,283,713 | -0.07(-0.42%) |
Oct 04, 2012 | 16.75 | 16.90 | 16.70 | 16.89 | 10,680,767 | +0.19(+1.15%) |
Oct 03, 2012 | 16.64 | 16.73 | 16.61 | 16.70 | 8,996,974 | +0.06(+0.34%) |
Oct 02, 2012 | 16.61 | 16.68 | 16.49 | 16.64 | 9,440,575 | +0.06(+0.37%) |
Oct 01, 2012 | 16.71 | 16.77 | 16.56 | 16.58 | 9,878,247 | -0.08(-0.51%) |
Sep 28, 2012 | 16.66 | 16.72 | 16.58 | 16.67 | 9,872,038 | -0.03(-0.20%) |
Sep 27, 2012 | 16.69 | 16.80 | 16.64 | 16.70 | 8,100,348 | +0.02(+0.14%) |
Sep 26, 2012 | 16.70 | 16.81 | 16.67 | 16.68 | 9,956,642 | -0.00(-0.03%) |
Sep 25, 2012 | 16.80 | 16.81 | 16.68 | 16.68 | 12,394,759 | -0.12(-0.72%) |
Sep 24, 2012 | 16.64 | 16.83 | 16.61 | 16.80 | 12,286,614 | +0.23(+1.39%) |
Sep 21, 2012 | 16.64 | 16.65 | 16.51 | 16.57 | 17,682,874 | -0.03(-0.20%) |
Sep 20, 2012 | 16.60 | 16.63 | 16.49 | 16.61 | 7,930,959 | -0.02(-0.14%) |
Sep 19, 2012 | 16.67 | 16.71 | 16.55 | 16.63 | 8,445,955 | +0.01(+0.08%) |
Sep 18, 2012 | 16.57 | 16.66 | 16.52 | 16.62 | 8,928,242 | -0.01(-0.08%) |
Sep 17, 2012 | 16.87 | 16.87 | 16.58 | 16.63 | 26,049,350 | -0.21(-1.22%) |
Sep 14, 2012 | 16.72 | 16.86 | 16.63 | 16.84 | 20,183,512 | +0.17(+1.04%) |
Sep 13, 2012 | 16.31 | 16.68 | 16.31 | 16.66 | 16,261,510 | +0.33(+2.01%) |
Sep 12, 2012 | 16.52 | 16.55 | 16.18 | 16.34 | 29,030,084 | -0.29(-1.75%) |
Sep 11, 2012 | 16.77 | 16.79 | 16.57 | 16.63 | 10,760,746 | -0.10(-0.59%) |
Sep 10, 2012 | 16.90 | 16.91 | 16.65 | 16.72 | 14,364,689 | -0.21(-1.24%) |
Sep 07, 2012 | 16.96 | 16.98 | 16.86 | 16.94 | 8,112,846 | -0.02(-0.14%) |
Sep 06, 2012 | 16.84 | 17.04 | 16.83 | 16.96 | 8,756,975 | +0.19(+1.12%) |
Sep 05, 2012 | 17.00 | 17.01 | 16.75 | 16.77 | 13,707,836 | -0.15(-0.86%) |