Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.58 | 15.64 | 15.44 | 15.51 | 2,203,891 | -0.06(-0.39%) |
Nov 29, 2012 | 15.48 | 15.59 | 15.40 | 15.57 | 2,068,619 | +0.20(+1.31%) |
Nov 28, 2012 | 15.27 | 15.44 | 15.11 | 15.37 | 1,810,182 | +0.01(+0.06%) |
Nov 27, 2012 | 15.22 | 15.41 | 15.11 | 15.36 | 1,271,136 | +0.16(+1.08%) |
Nov 26, 2012 | 14.84 | 15.21 | 14.84 | 15.20 | 1,263,672 | +0.36(+2.42%) |
Nov 23, 2012 | 14.83 | 14.93 | 14.78 | 14.84 | 483,872 | +0.00(+0.03%) |
Nov 21, 2012 | 14.89 | 14.90 | 14.79 | 14.83 | 735,024 | +0.00(+0.00%) |
Nov 20, 2012 | 14.82 | 14.91 | 14.68 | 14.83 | 855,991 | +0.07(+0.44%) |
Nov 19, 2012 | 14.50 | 14.82 | 14.42 | 14.77 | 1,705,607 | +0.41(+2.86%) |
Nov 16, 2012 | 14.21 | 14.36 | 14.07 | 14.36 | 1,018,339 | +0.12(+0.85%) |
Nov 15, 2012 | 14.37 | 14.44 | 14.15 | 14.23 | 1,201,682 | -0.17(-1.17%) |
Nov 14, 2012 | 14.55 | 14.58 | 14.33 | 14.40 | 1,094,035 | -0.15(-1.06%) |
Nov 13, 2012 | 14.52 | 14.69 | 14.49 | 14.56 | 1,173,091 | -0.05(-0.35%) |
Nov 12, 2012 | 14.71 | 14.77 | 14.55 | 14.61 | 800,638 | -0.11(-0.76%) |
Nov 09, 2012 | 14.64 | 14.80 | 14.50 | 14.72 | 1,016,674 | -0.01(-0.06%) |
Nov 08, 2012 | 14.59 | 15.08 | 14.59 | 14.73 | 1,389,633 | +0.07(+0.45%) |
Nov 07, 2012 | 14.93 | 14.98 | 14.47 | 14.66 | 1,392,953 | -0.38(-2.51%) |
Nov 06, 2012 | 14.91 | 15.08 | 14.85 | 15.04 | 775,929 | +0.17(+1.13%) |
Nov 05, 2012 | 14.98 | 14.99 | 14.85 | 14.87 | 771,272 | -0.10(-0.69%) |
Nov 02, 2012 | 15.34 | 15.34 | 14.98 | 14.98 | 758,488 | -0.28(-1.81%) |
Nov 01, 2012 | 15.07 | 15.41 | 15.06 | 15.25 | 1,284,106 | +0.18(+1.18%) |
Oct 31, 2012 | 15.05 | 15.16 | 14.98 | 15.07 | 973,267 | +0.01(+0.06%) |
Oct 26, 2012 | 15.08 | 15.06 | 15.06 | 15.06 | 1,313,327 | -0.04(-0.28%) |
Oct 25, 2012 | 15.20 | 15.20 | 14.99 | 15.11 | 730,294 | +0.07(+0.47%) |
Oct 24, 2012 | 15.09 | 15.16 | 15.01 | 15.04 | 701,427 | -0.02(-0.15%) |
Oct 23, 2012 | 15.07 | 15.14 | 14.91 | 15.06 | 1,136,738 | -0.28(-1.83%) |
Oct 19, 2012 | 15.41 | 15.57 | 15.28 | 15.34 | 2,222,877 | -0.11(-0.70%) |
Oct 18, 2012 | 15.38 | 15.48 | 15.32 | 15.45 | 1,600,121 | +0.11(+0.70%) |
Oct 17, 2012 | 15.02 | 15.37 | 14.98 | 15.34 | 1,592,715 | +0.33(+2.18%) |
Oct 16, 2012 | 14.81 | 15.01 | 14.78 | 15.01 | 1,019,069 | +0.23(+1.55%) |
Oct 15, 2012 | 14.63 | 14.81 | 14.53 | 14.78 | 1,003,014 | +0.18(+1.25%) |
Oct 12, 2012 | 14.72 | 14.77 | 14.57 | 14.60 | 1,327,912 | -0.14(-0.92%) |
Oct 11, 2012 | 14.81 | 14.85 | 14.73 | 14.74 | 804,674 | -0.01(-0.06%) |
Oct 10, 2012 | 14.85 | 14.92 | 14.68 | 14.75 | 1,173,048 | -0.09(-0.63%) |
Oct 09, 2012 | 14.89 | 14.96 | 14.78 | 14.84 | 737,853 | -0.08(-0.53%) |
Oct 08, 2012 | 14.86 | 14.99 | 14.83 | 14.92 | 601,285 | +0.02(+0.16%) |
Oct 05, 2012 | 15.02 | 15.09 | 14.89 | 14.90 | 796,397 | -0.06(-0.41%) |
Oct 04, 2012 | 14.86 | 14.96 | 14.78 | 14.96 | 954,517 | +0.17(+1.17%) |
Oct 03, 2012 | 14.66 | 14.86 | 14.61 | 14.78 | 1,180,749 | +0.17(+1.15%) |
Oct 02, 2012 | 14.60 | 14.63 | 14.52 | 14.62 | 1,002,117 | +0.10(+0.68%) |
Oct 01, 2012 | 14.90 | 14.90 | 14.46 | 14.52 | 1,760,434 | -0.30(-2.05%) |
Sep 28, 2012 | 14.69 | 14.85 | 14.61 | 14.82 | 1,285,524 | +0.09(+0.60%) |
Sep 27, 2012 | 14.82 | 14.88 | 14.68 | 14.73 | 708,800 | -0.07(-0.50%) |
Sep 26, 2012 | 14.69 | 14.84 | 14.66 | 14.81 | 1,385,848 | +0.14(+0.99%) |
Sep 25, 2012 | 14.69 | 14.84 | 14.64 | 14.66 | 1,240,568 | +0.00(+0.00%) |
Sep 24, 2012 | 14.57 | 14.77 | 14.57 | 14.66 | 1,371,828 | +0.07(+0.45%) |
Sep 21, 2012 | 14.57 | 14.70 | 14.52 | 14.60 | 1,661,239 | +0.04(+0.29%) |
Sep 20, 2012 | 14.51 | 14.62 | 14.48 | 14.56 | 645,905 | +0.04(+0.29%) |
Sep 19, 2012 | 14.38 | 14.53 | 14.38 | 14.51 | 1,151,342 | +0.14(+0.94%) |
Sep 18, 2012 | 14.27 | 14.41 | 14.22 | 14.38 | 1,394,718 | +0.13(+0.88%) |
Sep 17, 2012 | 14.24 | 14.35 | 14.21 | 14.25 | 1,158,405 | -0.01(-0.10%) |
Sep 14, 2012 | 14.44 | 14.47 | 14.23 | 14.27 | 1,084,292 | -0.18(-1.23%) |
Sep 13, 2012 | 14.36 | 14.44 | 14.29 | 14.44 | 1,309,017 | +0.08(+0.58%) |
Sep 12, 2012 | 14.42 | 14.46 | 14.28 | 14.36 | 932,297 | +0.00(+0.00%) |
Sep 11, 2012 | 14.42 | 14.46 | 14.34 | 14.36 | 1,049,332 | -0.07(-0.48%) |
Sep 10, 2012 | 14.45 | 14.47 | 14.36 | 14.43 | 879,395 | -0.01(-0.10%) |
Sep 07, 2012 | 14.52 | 14.58 | 14.40 | 14.44 | 833,577 | -0.12(-0.79%) |
Sep 06, 2012 | 14.42 | 14.58 | 14.38 | 14.56 | 1,093,794 | +0.21(+1.45%) |
Sep 05, 2012 | 14.28 | 14.38 | 14.19 | 14.35 | 1,469,726 | +0.07(+0.52%) |