Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.94 | 13.94 | 13.18 | 13.35 | 1,792,413 | -0.59(-4.23%) |
Nov 29, 2012 | 14.32 | 14.54 | 13.93 | 13.94 | 499,083 | -0.23(-1.62%) |
Nov 28, 2012 | 13.49 | 14.31 | 12.85 | 14.17 | 2,229,308 | -0.47(-3.24%) |
Nov 27, 2012 | 14.25 | 14.94 | 14.19 | 14.64 | 805,162 | +0.33(+2.34%) |
Nov 26, 2012 | 14.18 | 14.38 | 13.98 | 14.31 | 684,175 | +0.06(+0.42%) |
Nov 23, 2012 | 14.00 | 14.40 | 13.80 | 14.25 | 205,326 | +0.28(+2.00%) |
Nov 21, 2012 | 13.86 | 13.98 | 13.76 | 13.97 | 334,461 | +0.08(+0.58%) |
Nov 20, 2012 | 14.07 | 14.13 | 13.77 | 13.89 | 444,153 | -0.20(-1.42%) |
Nov 19, 2012 | 14.39 | 14.40 | 14.00 | 14.09 | 525,407 | -0.21(-1.47%) |
Nov 16, 2012 | 13.84 | 14.35 | 13.84 | 14.30 | 937,843 | +0.44(+3.17%) |
Nov 15, 2012 | 13.51 | 13.93 | 13.40 | 13.86 | 721,605 | +0.35(+2.59%) |
Nov 14, 2012 | 13.61 | 13.73 | 13.48 | 13.51 | 397,278 | -0.03(-0.22%) |
Nov 13, 2012 | 13.56 | 13.73 | 13.47 | 13.54 | 585,472 | +0.04(+0.30%) |
Nov 12, 2012 | 13.26 | 13.59 | 13.13 | 13.50 | 441,465 | +0.24(+1.81%) |
Nov 09, 2012 | 12.73 | 13.29 | 12.50 | 13.26 | 675,580 | +0.37(+2.87%) |
Nov 08, 2012 | 13.08 | 13.20 | 12.87 | 12.89 | 878,942 | -0.17(-1.30%) |
Nov 07, 2012 | 13.16 | 13.28 | 12.72 | 13.06 | 910,119 | -0.28(-2.10%) |
Nov 06, 2012 | 13.59 | 13.70 | 13.17 | 13.34 | 925,978 | -0.14(-1.04%) |
Nov 05, 2012 | 13.92 | 13.92 | 12.98 | 13.48 | 1,433,268 | -0.38(-2.74%) |
Nov 02, 2012 | 14.26 | 15.35 | 13.77 | 13.86 | 3,184,457 | +0.25(+1.84%) |
Nov 01, 2012 | 15.80 | 15.90 | 13.12 | 13.61 | 9,001,147 | -6.21(-31.33%) |
Oct 31, 2012 | 18.89 | 20.00 | 18.83 | 19.82 | 701,700 | +0.90(+4.76%) |
Oct 26, 2012 | 18.99 | 18.92 | 18.92 | 18.92 | 390,400 | -0.01(-0.05%) |
Oct 25, 2012 | 18.87 | 18.98 | 18.23 | 18.93 | 607,621 | +0.23(+1.23%) |
Oct 24, 2012 | 18.80 | 19.01 | 18.54 | 18.70 | 313,333 | +0.01(+0.05%) |
Oct 23, 2012 | 18.89 | 19.07 | 18.52 | 18.69 | 499,702 | -1.01(-5.13%) |
Oct 19, 2012 | 20.17 | 20.21 | 19.62 | 19.70 | 755,007 | -0.63(-3.10%) |
Oct 18, 2012 | 20.15 | 20.59 | 19.87 | 20.33 | 592,958 | -0.31(-1.50%) |
Oct 17, 2012 | 21.00 | 21.05 | 20.50 | 20.64 | 353,702 | -0.36(-1.71%) |
Oct 16, 2012 | 20.60 | 21.02 | 20.37 | 21.00 | 379,950 | +0.49(+2.39%) |
Oct 15, 2012 | 20.04 | 20.51 | 19.85 | 20.51 | 363,120 | +0.52(+2.60%) |
Oct 12, 2012 | 20.19 | 20.37 | 19.94 | 19.99 | 322,357 | -0.25(-1.24%) |
Oct 11, 2012 | 20.54 | 20.70 | 20.04 | 20.24 | 510,635 | -0.21(-1.03%) |
Oct 10, 2012 | 19.93 | 20.46 | 19.88 | 20.45 | 330,742 | +0.45(+2.25%) |
Oct 09, 2012 | 20.39 | 20.39 | 19.90 | 20.00 | 403,059 | -0.49(-2.39%) |
Oct 08, 2012 | 20.60 | 20.78 | 20.33 | 20.49 | 332,000 | -0.21(-1.01%) |
Oct 05, 2012 | 20.89 | 21.13 | 20.62 | 20.70 | 290,964 | -0.10(-0.48%) |
Oct 04, 2012 | 20.78 | 20.97 | 20.57 | 20.80 | 321,804 | +0.17(+0.82%) |
Oct 03, 2012 | 20.91 | 21.02 | 20.41 | 20.63 | 498,881 | -0.18(-0.86%) |
Oct 02, 2012 | 21.11 | 21.26 | 20.75 | 20.81 | 367,998 | -0.23(-1.09%) |
Oct 01, 2012 | 21.08 | 21.29 | 20.93 | 21.04 | 557,536 | +0.05(+0.24%) |
Sep 28, 2012 | 21.32 | 21.44 | 20.90 | 20.99 | 531,752 | -0.45(-2.10%) |
Sep 27, 2012 | 21.63 | 21.85 | 21.42 | 21.44 | 346,304 | -0.01(-0.05%) |
Sep 26, 2012 | 22.17 | 22.33 | 21.40 | 21.45 | 292,157 | -0.79(-3.55%) |
Sep 25, 2012 | 21.75 | 22.70 | 21.40 | 22.24 | 802,508 | +0.69(+3.20%) |
Sep 24, 2012 | 21.95 | 21.95 | 21.34 | 21.55 | 462,747 | -0.50(-2.27%) |
Sep 21, 2012 | 21.65 | 22.48 | 21.55 | 22.05 | 696,684 | +0.58(+2.70%) |
Sep 20, 2012 | 21.11 | 21.56 | 21.07 | 21.47 | 484,364 | +0.26(+1.23%) |
Sep 19, 2012 | 21.03 | 21.30 | 20.78 | 21.21 | 465,642 | +0.20(+0.95%) |
Sep 18, 2012 | 20.27 | 21.14 | 20.21 | 21.01 | 562,284 | +0.74(+3.65%) |
Sep 17, 2012 | 20.25 | 20.59 | 20.08 | 20.27 | 434,397 | -0.02(-0.10%) |
Sep 14, 2012 | 21.26 | 21.45 | 20.17 | 20.29 | 1,005,718 | -0.81(-3.84%) |
Sep 13, 2012 | 20.80 | 21.19 | 20.61 | 21.10 | 472,810 | +0.51(+2.48%) |
Sep 12, 2012 | 20.48 | 20.89 | 20.39 | 20.59 | 367,377 | +0.20(+0.98%) |
Sep 11, 2012 | 20.43 | 20.87 | 19.95 | 20.39 | 894,116 | +0.03(+0.15%) |
Sep 10, 2012 | 21.73 | 21.95 | 19.95 | 20.36 | 1,341,842 | -0.64(-3.05%) |
Sep 07, 2012 | 23.29 | 23.35 | 20.46 | 21.00 | 1,723,791 | -2.29(-9.83%) |
Sep 06, 2012 | 22.85 | 23.37 | 22.64 | 23.29 | 390,429 | +0.57(+2.51%) |
Sep 05, 2012 | 22.84 | 22.93 | 22.51 | 22.72 | 506,718 | -0.22(-0.96%) |