Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.72 | 14.76 | 14.69 | 14.73 | 3,003,567 | +0.05(+0.36%) |
Nov 29, 2012 | 14.68 | 14.73 | 14.63 | 14.68 | 3,940,037 | +0.09(+0.61%) |
Nov 28, 2012 | 14.45 | 14.60 | 14.40 | 14.59 | 6,480,837 | +0.11(+0.77%) |
Nov 27, 2012 | 14.52 | 14.57 | 14.46 | 14.47 | 2,944,923 | +0.03(+0.20%) |
Nov 26, 2012 | 14.41 | 14.45 | 14.36 | 14.45 | 2,353,680 | -0.04(-0.29%) |
Nov 23, 2012 | 14.33 | 14.49 | 14.33 | 14.49 | 1,447,310 | +0.28(+1.95%) |
Nov 21, 2012 | 14.19 | 14.23 | 14.14 | 14.21 | 2,658,432 | -0.01(-0.04%) |
Nov 20, 2012 | 14.22 | 14.25 | 14.13 | 14.22 | 3,099,761 | -0.06(-0.45%) |
Nov 19, 2012 | 14.17 | 14.29 | 14.17 | 14.28 | 4,692,119 | +0.25(+1.77%) |
Nov 16, 2012 | 13.98 | 14.06 | 13.84 | 14.03 | 3,666,803 | +0.01(+0.04%) |
Nov 15, 2012 | 14.02 | 14.05 | 13.94 | 14.03 | 5,928,960 | -0.05(-0.34%) |
Nov 14, 2012 | 14.26 | 14.29 | 14.04 | 14.07 | 7,356,127 | -0.22(-1.57%) |
Nov 13, 2012 | 14.24 | 14.38 | 14.23 | 14.30 | 6,916,734 | -0.17(-1.18%) |
Nov 12, 2012 | 14.50 | 14.52 | 14.45 | 14.47 | 2,412,913 | +0.02(+0.12%) |
Nov 09, 2012 | 14.40 | 14.54 | 14.39 | 14.45 | 5,017,580 | +0.06(+0.41%) |
Nov 08, 2012 | 14.49 | 14.56 | 14.39 | 14.39 | 5,929,809 | -0.06(-0.41%) |
Nov 07, 2012 | 14.52 | 14.53 | 14.37 | 14.45 | 5,545,635 | -0.13(-0.89%) |
Nov 06, 2012 | 14.52 | 14.60 | 14.37 | 14.58 | 8,986,946 | +0.21(+1.48%) |
Nov 05, 2012 | 14.36 | 14.39 | 14.30 | 14.37 | 5,470,151 | +0.09(+0.66%) |
Nov 02, 2012 | 14.47 | 14.48 | 14.24 | 14.27 | 3,555,313 | -0.22(-1.55%) |
Nov 01, 2012 | 14.38 | 14.50 | 14.37 | 14.50 | 5,190,147 | +0.00(+0.00%) |
Oct 31, 2012 | 14.49 | 14.53 | 14.44 | 14.50 | 3,235,643 | +0.05(+0.37%) |
Oct 26, 2012 | 14.42 | 14.45 | 14.45 | 14.45 | 2,377,608 | -0.06(-0.45%) |
Oct 25, 2012 | 14.56 | 14.60 | 14.42 | 14.51 | 1,995,477 | +0.11(+0.74%) |
Oct 24, 2012 | 14.43 | 14.46 | 14.37 | 14.40 | 3,758,990 | +0.09(+0.66%) |
Oct 23, 2012 | 14.35 | 14.35 | 14.23 | 14.31 | 5,269,391 | -0.18(-1.22%) |
Oct 19, 2012 | 14.65 | 14.65 | 14.46 | 14.49 | 3,825,859 | -0.15(-1.05%) |
Oct 18, 2012 | 14.66 | 14.78 | 14.59 | 14.64 | 4,714,723 | -0.04(-0.28%) |
Oct 17, 2012 | 14.58 | 14.71 | 14.55 | 14.68 | 10,456,834 | +0.25(+1.72%) |
Oct 16, 2012 | 14.37 | 14.45 | 14.36 | 14.43 | 3,308,950 | +0.09(+0.66%) |
Oct 15, 2012 | 14.28 | 14.38 | 14.21 | 14.34 | 6,678,002 | +0.14(+1.00%) |
Oct 12, 2012 | 14.24 | 14.30 | 14.17 | 14.20 | 4,445,569 | -0.05(-0.33%) |
Oct 11, 2012 | 14.34 | 14.36 | 14.24 | 14.24 | 4,974,200 | +0.08(+0.58%) |
Oct 10, 2012 | 14.23 | 14.26 | 14.11 | 14.16 | 4,065,073 | +0.02(+0.17%) |
Oct 09, 2012 | 14.24 | 14.27 | 14.11 | 14.14 | 6,436,492 | -0.02(-0.17%) |
Oct 08, 2012 | 14.14 | 14.19 | 14.11 | 14.16 | 2,078,419 | +0.00(+0.00%) |
Oct 05, 2012 | 14.33 | 14.36 | 14.10 | 14.16 | 4,767,173 | -0.01(-0.08%) |
Oct 04, 2012 | 14.12 | 14.24 | 14.09 | 14.17 | 6,695,525 | +0.13(+0.92%) |
Oct 03, 2012 | 14.11 | 14.14 | 14.03 | 14.04 | 8,437,056 | -0.11(-0.75%) |
Oct 02, 2012 | 14.24 | 14.26 | 14.10 | 14.15 | 5,304,441 | -0.02(-0.12%) |
Oct 01, 2012 | 14.17 | 14.31 | 14.14 | 14.17 | 3,908,671 | +0.14(+0.97%) |
Sep 28, 2012 | 14.10 | 14.10 | 14.00 | 14.03 | 5,601,152 | -0.16(-1.12%) |
Sep 27, 2012 | 14.11 | 14.24 | 14.06 | 14.19 | 2,370,774 | +0.26(+1.86%) |
Sep 26, 2012 | 13.94 | 13.98 | 13.88 | 13.93 | 2,462,846 | -0.05(-0.34%) |
Sep 25, 2012 | 14.20 | 14.22 | 13.96 | 13.98 | 7,420,447 | -0.19(-1.37%) |
Sep 24, 2012 | 14.14 | 14.20 | 14.11 | 14.17 | 5,928,557 | -0.08(-0.54%) |
Sep 21, 2012 | 14.34 | 14.35 | 14.25 | 14.25 | 2,159,304 | -0.01(-0.04%) |
Sep 20, 2012 | 14.14 | 14.26 | 14.09 | 14.26 | 6,979,494 | -0.09(-0.66%) |
Sep 19, 2012 | 14.29 | 14.39 | 14.26 | 14.35 | 2,421,115 | +0.10(+0.70%) |
Sep 18, 2012 | 14.22 | 14.26 | 14.17 | 14.25 | 3,222,763 | -0.03(-0.21%) |
Sep 17, 2012 | 14.38 | 14.40 | 14.24 | 14.28 | 2,785,701 | -0.17(-1.14%) |
Sep 14, 2012 | 14.42 | 14.57 | 14.40 | 14.45 | 3,272,757 | +0.09(+0.66%) |
Sep 13, 2012 | 14.06 | 14.42 | 14.02 | 14.35 | 5,548,744 | +0.25(+1.80%) |
Sep 12, 2012 | 14.14 | 14.15 | 14.06 | 14.10 | 2,821,884 | +0.05(+0.38%) |
Sep 11, 2012 | 13.98 | 14.08 | 13.97 | 14.04 | 4,316,547 | +0.21(+1.53%) |
Sep 10, 2012 | 13.90 | 13.95 | 13.82 | 13.83 | 3,034,659 | -0.17(-1.18%) |
Sep 07, 2012 | 13.93 | 14.01 | 13.93 | 14.00 | 3,511,225 | +0.11(+0.76%) |
Sep 06, 2012 | 13.70 | 13.92 | 13.69 | 13.89 | 9,724,846 | +0.33(+2.44%) |
Sep 05, 2012 | 13.56 | 13.60 | 13.50 | 13.56 | 4,694,045 | -0.04(-0.26%) |