Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.51 | 16.58 | 16.50 | 16.53 | 8,399,840 | +0.14(+0.88%) |
Nov 29, 2012 | 16.45 | 16.48 | 16.27 | 16.38 | 8,377,872 | -0.03(-0.17%) |
Nov 28, 2012 | 16.40 | 16.50 | 16.19 | 16.41 | 9,814,468 | +0.01(+0.07%) |
Nov 27, 2012 | 16.34 | 16.45 | 16.02 | 16.40 | 25,133,410 | +0.74(+4.74%) |
Nov 26, 2012 | 15.60 | 15.66 | 15.56 | 15.66 | 3,501,296 | -0.07(-0.42%) |
Nov 23, 2012 | 15.59 | 15.72 | 15.57 | 15.72 | 1,445,028 | +0.16(+1.00%) |
Nov 21, 2012 | 15.50 | 15.57 | 15.44 | 15.57 | 4,142,224 | +0.09(+0.61%) |
Nov 20, 2012 | 15.44 | 15.51 | 15.37 | 15.47 | 4,903,463 | +0.06(+0.36%) |
Nov 19, 2012 | 15.44 | 15.48 | 15.34 | 15.42 | 9,284,731 | +0.07(+0.43%) |
Nov 16, 2012 | 15.35 | 15.41 | 15.21 | 15.35 | 8,242,607 | +0.02(+0.14%) |
Nov 15, 2012 | 15.26 | 15.39 | 15.23 | 15.33 | 6,493,717 | +0.01(+0.07%) |
Nov 14, 2012 | 15.40 | 15.45 | 15.28 | 15.32 | 5,782,562 | -0.08(-0.50%) |
Nov 13, 2012 | 15.35 | 15.46 | 15.35 | 15.40 | 6,092,475 | -0.01(-0.07%) |
Nov 12, 2012 | 15.36 | 15.46 | 15.28 | 15.41 | 3,810,853 | +0.04(+0.25%) |
Nov 09, 2012 | 15.31 | 15.54 | 15.31 | 15.37 | 5,096,216 | +0.04(+0.29%) |
Nov 08, 2012 | 15.46 | 15.55 | 15.32 | 15.32 | 3,432,625 | -0.15(-0.97%) |
Nov 07, 2012 | 15.62 | 15.66 | 15.39 | 15.47 | 5,075,409 | -0.23(-1.45%) |
Nov 06, 2012 | 15.57 | 15.79 | 15.54 | 15.70 | 4,085,566 | +0.16(+1.03%) |
Nov 05, 2012 | 15.49 | 15.55 | 15.36 | 15.54 | 4,923,205 | +0.01(+0.04%) |
Nov 02, 2012 | 15.58 | 15.68 | 15.52 | 15.54 | 11,541,173 | -0.02(-0.11%) |
Nov 01, 2012 | 15.45 | 15.59 | 15.39 | 15.55 | 7,068,187 | +0.14(+0.93%) |
Oct 31, 2012 | 15.58 | 15.60 | 15.40 | 15.41 | 6,989,425 | -0.07(-0.43%) |
Oct 26, 2012 | 15.52 | 15.47 | 15.47 | 15.47 | 6,795,927 | -0.06(-0.39%) |
Oct 25, 2012 | 15.38 | 15.53 | 15.32 | 15.53 | 5,053,903 | +0.24(+1.54%) |
Oct 24, 2012 | 15.42 | 15.52 | 15.29 | 15.30 | 7,208,515 | -0.13(-0.82%) |
Oct 23, 2012 | 15.39 | 15.47 | 15.30 | 15.42 | 4,909,673 | -0.08(-0.50%) |
Oct 19, 2012 | 15.68 | 15.80 | 15.49 | 15.50 | 5,953,243 | -0.27(-1.74%) |
Oct 18, 2012 | 15.62 | 15.79 | 15.62 | 15.78 | 5,688,253 | +0.13(+0.84%) |
Oct 17, 2012 | 15.63 | 15.70 | 15.58 | 15.64 | 4,508,338 | +0.07(+0.42%) |
Oct 16, 2012 | 15.58 | 15.66 | 15.51 | 15.58 | 5,709,003 | -0.01(-0.04%) |
Oct 15, 2012 | 15.28 | 15.58 | 15.27 | 15.58 | 8,400,987 | +0.26(+1.68%) |
Oct 12, 2012 | 15.34 | 15.40 | 15.25 | 15.33 | 5,265,024 | +0.05(+0.32%) |
Oct 11, 2012 | 15.36 | 15.45 | 15.23 | 15.28 | 5,041,674 | -0.02(-0.11%) |
Oct 10, 2012 | 15.28 | 15.35 | 15.22 | 15.29 | 7,763,720 | +0.04(+0.29%) |
Oct 09, 2012 | 15.28 | 15.38 | 15.21 | 15.25 | 6,158,357 | -0.03(-0.22%) |
Oct 08, 2012 | 15.22 | 15.32 | 15.22 | 15.28 | 3,539,841 | +0.04(+0.25%) |
Oct 05, 2012 | 15.32 | 15.33 | 15.21 | 15.24 | 4,707,669 | -0.02(-0.14%) |
Oct 04, 2012 | 15.26 | 15.32 | 15.17 | 15.27 | 4,710,464 | +0.06(+0.40%) |
Oct 03, 2012 | 15.23 | 15.28 | 15.18 | 15.21 | 7,120,378 | -0.04(-0.25%) |
Oct 02, 2012 | 15.23 | 15.25 | 15.18 | 15.24 | 6,649,690 | +0.01(+0.07%) |
Oct 01, 2012 | 15.19 | 15.24 | 15.14 | 15.23 | 9,945,476 | +0.10(+0.65%) |
Sep 28, 2012 | 15.07 | 15.16 | 15.01 | 15.13 | 6,991,991 | +0.01(+0.04%) |
Sep 27, 2012 | 15.15 | 15.16 | 15.00 | 15.13 | 5,855,486 | +0.03(+0.18%) |
Sep 26, 2012 | 15.04 | 15.18 | 15.01 | 15.10 | 6,483,233 | +0.08(+0.51%) |
Sep 25, 2012 | 15.09 | 15.11 | 14.96 | 15.02 | 7,840,165 | -0.08(-0.51%) |
Sep 24, 2012 | 15.04 | 15.13 | 14.91 | 15.10 | 7,462,782 | +0.01(+0.07%) |
Sep 21, 2012 | 15.05 | 15.22 | 14.99 | 15.09 | 14,588,887 | +0.15(+0.99%) |
Sep 20, 2012 | 14.77 | 15.22 | 14.74 | 14.94 | 31,249,114 | +0.87(+6.20%) |
Sep 19, 2012 | 14.12 | 14.17 | 14.05 | 14.07 | 6,955,484 | +0.01(+0.04%) |
Sep 18, 2012 | 14.06 | 14.10 | 14.00 | 14.06 | 4,344,423 | +0.02(+0.16%) |
Sep 17, 2012 | 14.02 | 14.09 | 13.99 | 14.04 | 11,252,810 | +0.01(+0.04%) |
Sep 14, 2012 | 14.17 | 14.20 | 13.99 | 14.04 | 7,616,387 | -0.20(-1.43%) |
Sep 13, 2012 | 14.03 | 14.26 | 14.03 | 14.24 | 5,581,906 | +0.22(+1.57%) |
Sep 12, 2012 | 14.09 | 14.15 | 14.00 | 14.02 | 4,252,254 | -0.07(-0.51%) |
Sep 11, 2012 | 14.08 | 14.15 | 14.06 | 14.09 | 5,435,554 | +0.02(+0.16%) |
Sep 10, 2012 | 14.07 | 14.14 | 14.00 | 14.07 | 3,964,848 | +0.04(+0.27%) |
Sep 07, 2012 | 14.17 | 14.21 | 14.01 | 14.03 | 5,361,317 | -0.15(-1.08%) |
Sep 06, 2012 | 14.03 | 14.21 | 14.03 | 14.19 | 9,683,558 | +0.24(+1.69%) |
Sep 05, 2012 | 14.08 | 14.10 | 13.94 | 13.95 | 7,570,500 | -0.12(-0.86%) |