Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.10 | 13.18 | 12.99 | 13.08 | 11,441,381 | -0.02(-0.15%) |
Nov 29, 2012 | 13.24 | 13.24 | 13.03 | 13.10 | 3,353,404 | +0.01(+0.10%) |
Nov 28, 2012 | 12.95 | 13.09 | 12.82 | 13.09 | 4,943,779 | +0.08(+0.61%) |
Nov 27, 2012 | 12.97 | 13.12 | 12.91 | 13.01 | 6,915,389 | +0.04(+0.31%) |
Nov 26, 2012 | 12.72 | 12.98 | 12.72 | 12.97 | 4,800,564 | +0.20(+1.56%) |
Nov 23, 2012 | 12.81 | 12.82 | 12.68 | 12.77 | 1,868,341 | -0.03(-0.21%) |
Nov 21, 2012 | 12.86 | 12.89 | 12.70 | 12.80 | 3,372,606 | -0.04(-0.31%) |
Nov 20, 2012 | 12.87 | 12.91 | 12.71 | 12.84 | 4,972,287 | -0.01(-0.10%) |
Nov 19, 2012 | 13.07 | 13.07 | 12.79 | 12.85 | 6,310,619 | -0.13(-1.02%) |
Nov 16, 2012 | 12.72 | 12.99 | 12.71 | 12.98 | 7,506,932 | +0.30(+2.35%) |
Nov 15, 2012 | 12.92 | 12.99 | 12.56 | 12.68 | 9,699,492 | -0.24(-1.85%) |
Nov 14, 2012 | 13.23 | 13.29 | 12.87 | 12.92 | 5,929,500 | -0.18(-1.35%) |
Nov 13, 2012 | 13.14 | 13.41 | 13.08 | 13.10 | 7,419,793 | -0.13(-0.97%) |
Nov 12, 2012 | 13.22 | 13.29 | 13.13 | 13.23 | 3,109,056 | +0.00(+0.02%) |
Nov 09, 2012 | 13.35 | 13.40 | 13.20 | 13.22 | 5,405,915 | -0.16(-1.18%) |
Nov 08, 2012 | 13.49 | 13.69 | 13.36 | 13.38 | 7,201,687 | -0.16(-1.16%) |
Nov 07, 2012 | 14.06 | 14.12 | 13.51 | 13.54 | 8,128,338 | -0.56(-3.96%) |
Nov 06, 2012 | 14.00 | 14.20 | 13.98 | 14.10 | 3,628,898 | +0.07(+0.51%) |
Nov 05, 2012 | 14.10 | 14.10 | 13.96 | 14.02 | 2,787,619 | -0.11(-0.79%) |
Nov 02, 2012 | 14.31 | 14.31 | 14.13 | 14.14 | 2,683,739 | -0.13(-0.92%) |
Nov 01, 2012 | 14.21 | 14.27 | 14.15 | 14.27 | 4,426,786 | +0.05(+0.32%) |
Oct 31, 2012 | 14.14 | 14.25 | 14.08 | 14.22 | 3,025,633 | +0.13(+0.93%) |
Oct 26, 2012 | 14.04 | 14.09 | 14.09 | 14.09 | 3,563,192 | +0.06(+0.42%) |
Oct 25, 2012 | 13.92 | 14.03 | 13.86 | 14.03 | 2,398,647 | +0.17(+1.23%) |
Oct 24, 2012 | 13.84 | 14.04 | 13.80 | 13.86 | 3,635,454 | +0.05(+0.38%) |
Oct 23, 2012 | 13.83 | 13.87 | 13.70 | 13.81 | 4,374,193 | -0.24(-1.73%) |
Oct 19, 2012 | 14.23 | 14.25 | 14.04 | 14.05 | 2,851,849 | -0.18(-1.29%) |
Oct 18, 2012 | 14.27 | 14.27 | 14.14 | 14.23 | 2,895,429 | -0.04(-0.28%) |
Oct 17, 2012 | 14.12 | 14.27 | 14.08 | 14.27 | 4,502,172 | +0.20(+1.45%) |
Oct 16, 2012 | 14.11 | 14.11 | 13.95 | 14.07 | 4,898,777 | +0.03(+0.19%) |
Oct 15, 2012 | 13.89 | 14.06 | 13.86 | 14.04 | 3,274,308 | +0.18(+1.28%) |
Oct 12, 2012 | 13.96 | 13.96 | 13.80 | 13.87 | 1,685,266 | -0.03(-0.24%) |
Oct 11, 2012 | 14.02 | 14.04 | 13.88 | 13.90 | 2,884,172 | -0.07(-0.52%) |
Oct 10, 2012 | 14.04 | 14.06 | 13.95 | 13.97 | 2,362,949 | -0.05(-0.33%) |
Oct 09, 2012 | 14.02 | 14.07 | 13.96 | 14.02 | 2,707,721 | -0.03(-0.23%) |
Oct 08, 2012 | 14.05 | 14.10 | 13.96 | 14.05 | 2,145,722 | +0.00(+0.00%) |
Oct 05, 2012 | 14.16 | 14.23 | 13.99 | 14.05 | 3,746,627 | -0.07(-0.47%) |
Oct 04, 2012 | 14.15 | 14.25 | 14.08 | 14.12 | 2,604,818 | -0.01(-0.05%) |
Oct 03, 2012 | 13.94 | 14.14 | 13.93 | 14.12 | 4,854,010 | +0.21(+1.51%) |
Oct 02, 2012 | 13.93 | 13.95 | 13.85 | 13.91 | 2,941,552 | +0.03(+0.24%) |
Oct 01, 2012 | 14.00 | 14.03 | 13.87 | 13.88 | 4,365,249 | -0.10(-0.70%) |
Sep 28, 2012 | 13.96 | 14.01 | 13.85 | 13.98 | 3,865,770 | +0.00(+0.00%) |
Sep 27, 2012 | 14.10 | 14.14 | 13.95 | 13.98 | 4,976,257 | -0.10(-0.70%) |
Sep 26, 2012 | 14.06 | 14.15 | 13.96 | 14.08 | 5,924,232 | +0.02(+0.14%) |
Sep 25, 2012 | 13.97 | 14.07 | 13.95 | 14.06 | 6,054,042 | +0.09(+0.61%) |
Sep 24, 2012 | 13.79 | 13.98 | 13.78 | 13.97 | 4,477,577 | +0.11(+0.81%) |
Sep 21, 2012 | 13.72 | 13.88 | 13.65 | 13.86 | 5,423,723 | +0.16(+1.20%) |
Sep 20, 2012 | 13.59 | 13.78 | 13.55 | 13.70 | 5,732,372 | +0.10(+0.72%) |
Sep 19, 2012 | 13.66 | 13.68 | 13.52 | 13.60 | 3,770,874 | -0.06(-0.43%) |
Sep 18, 2012 | 13.66 | 13.72 | 13.57 | 13.66 | 4,304,303 | +0.01(+0.05%) |
Sep 17, 2012 | 13.79 | 13.81 | 13.61 | 13.65 | 4,172,128 | -0.14(-1.05%) |
Sep 14, 2012 | 13.85 | 13.95 | 13.72 | 13.79 | 5,254,647 | -0.05(-0.38%) |
Sep 13, 2012 | 13.57 | 13.85 | 13.55 | 13.85 | 3,815,126 | +0.26(+1.93%) |
Sep 12, 2012 | 13.72 | 13.74 | 13.58 | 13.58 | 3,125,615 | -0.13(-0.96%) |
Sep 11, 2012 | 13.72 | 13.77 | 13.68 | 13.72 | 2,048,496 | -0.02(-0.14%) |
Sep 10, 2012 | 13.79 | 13.80 | 13.72 | 13.73 | 2,545,580 | -0.01(-0.10%) |
Sep 07, 2012 | 13.77 | 13.78 | 13.69 | 13.75 | 4,277,446 | -0.03(-0.19%) |
Sep 06, 2012 | 13.60 | 13.77 | 13.58 | 13.77 | 5,458,587 | +0.23(+1.70%) |
Sep 05, 2012 | 13.54 | 13.62 | 13.45 | 13.54 | 5,324,867 | +0.01(+0.05%) |