Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.84 | 15.03 | 14.80 | 15.03 | 2,863,527 | +0.15(+1.03%) |
Nov 29, 2012 | 14.88 | 14.92 | 14.79 | 14.88 | 2,257,605 | +0.02(+0.16%) |
Nov 28, 2012 | 14.70 | 14.88 | 14.60 | 14.86 | 2,151,684 | +0.12(+0.79%) |
Nov 27, 2012 | 14.78 | 14.85 | 14.74 | 14.74 | 1,664,172 | -0.06(-0.43%) |
Nov 26, 2012 | 14.62 | 14.84 | 14.62 | 14.80 | 2,116,770 | +0.11(+0.77%) |
Nov 23, 2012 | 14.57 | 14.70 | 14.53 | 14.69 | 757,617 | +0.09(+0.59%) |
Nov 21, 2012 | 14.43 | 14.64 | 14.40 | 14.60 | 1,944,198 | +0.17(+1.18%) |
Nov 20, 2012 | 14.35 | 14.44 | 14.25 | 14.43 | 2,273,871 | +0.04(+0.30%) |
Nov 19, 2012 | 14.58 | 14.61 | 14.32 | 14.39 | 2,895,798 | -0.12(-0.80%) |
Nov 16, 2012 | 14.25 | 14.51 | 14.22 | 14.51 | 2,350,914 | +0.26(+1.80%) |
Nov 15, 2012 | 14.18 | 14.33 | 14.07 | 14.25 | 1,455,879 | +0.10(+0.71%) |
Nov 14, 2012 | 14.21 | 14.31 | 14.13 | 14.15 | 1,668,525 | -0.01(-0.05%) |
Nov 13, 2012 | 14.18 | 14.26 | 14.06 | 14.16 | 2,522,919 | -0.06(-0.42%) |
Nov 12, 2012 | 14.22 | 14.27 | 14.17 | 14.22 | 1,261,944 | -0.02(-0.12%) |
Nov 09, 2012 | 14.23 | 14.34 | 14.18 | 14.23 | 1,259,328 | -0.03(-0.23%) |
Nov 08, 2012 | 14.26 | 14.44 | 14.25 | 14.27 | 1,940,280 | -0.02(-0.12%) |
Nov 07, 2012 | 14.28 | 14.35 | 14.24 | 14.28 | 2,559,390 | -0.09(-0.63%) |
Nov 06, 2012 | 14.26 | 14.48 | 14.22 | 14.37 | 1,658,700 | +0.15(+1.08%) |
Nov 05, 2012 | 14.10 | 14.28 | 14.01 | 14.22 | 1,922,262 | +0.05(+0.35%) |
Nov 02, 2012 | 14.47 | 14.71 | 14.07 | 14.17 | 5,923,140 | -0.68(-4.58%) |
Nov 01, 2012 | 14.77 | 14.88 | 14.67 | 14.85 | 1,988,781 | +0.17(+1.14%) |
Oct 31, 2012 | 14.67 | 14.74 | 14.23 | 14.68 | 2,083,452 | -0.00(-0.02%) |
Oct 26, 2012 | 14.92 | 14.69 | 14.69 | 14.69 | 2,951,700 | -0.21(-1.43%) |
Oct 25, 2012 | 14.94 | 15.05 | 14.86 | 14.90 | 1,320,003 | +0.04(+0.25%) |
Oct 24, 2012 | 14.77 | 14.99 | 14.77 | 14.86 | 1,111,347 | +0.06(+0.38%) |
Oct 23, 2012 | 14.69 | 14.83 | 14.61 | 14.81 | 1,148,991 | +0.02(+0.16%) |
Oct 19, 2012 | 14.84 | 14.92 | 14.69 | 14.78 | 616,260 | -0.10(-0.67%) |
Oct 18, 2012 | 14.80 | 14.99 | 14.74 | 14.88 | 1,300,812 | +0.14(+0.95%) |
Oct 17, 2012 | 14.79 | 14.79 | 14.71 | 14.74 | 1,127,808 | -0.00(-0.02%) |
Oct 16, 2012 | 14.62 | 14.83 | 14.60 | 14.75 | 1,826,781 | +0.19(+1.33%) |
Oct 15, 2012 | 14.40 | 14.57 | 14.30 | 14.55 | 1,372,776 | +0.20(+1.39%) |
Oct 12, 2012 | 14.41 | 14.50 | 14.33 | 14.35 | 1,139,046 | -0.05(-0.32%) |
Oct 11, 2012 | 14.36 | 14.46 | 14.32 | 14.40 | 1,073,364 | +0.10(+0.70%) |
Oct 10, 2012 | 14.22 | 14.42 | 14.22 | 14.30 | 1,063,389 | +0.01(+0.07%) |
Oct 09, 2012 | 14.35 | 14.37 | 14.24 | 14.29 | 1,093,476 | -0.04(-0.30%) |
Oct 08, 2012 | 14.33 | 14.41 | 14.28 | 14.33 | 811,119 | -0.00(-0.02%) |
Oct 05, 2012 | 14.20 | 14.35 | 14.15 | 14.34 | 3,819,804 | +0.20(+1.44%) |
Oct 04, 2012 | 14.15 | 14.18 | 14.07 | 14.13 | 2,754,591 | +0.05(+0.36%) |
Oct 03, 2012 | 14.05 | 14.12 | 14.02 | 14.08 | 4,872,210 | +0.02(+0.17%) |
Oct 02, 2012 | 14.13 | 14.23 | 14.04 | 14.06 | 2,091,879 | -0.07(-0.47%) |
Oct 01, 2012 | 13.97 | 14.16 | 13.90 | 14.13 | 1,440,720 | +0.25(+1.78%) |
Sep 28, 2012 | 13.69 | 13.90 | 13.67 | 13.88 | 2,069,742 | +0.13(+0.92%) |
Sep 27, 2012 | 13.66 | 13.77 | 13.61 | 13.75 | 798,579 | +0.09(+0.68%) |
Sep 26, 2012 | 13.74 | 13.75 | 13.61 | 13.66 | 1,164,918 | -0.07(-0.53%) |
Sep 25, 2012 | 13.76 | 13.82 | 13.71 | 13.73 | 1,584,318 | -0.04(-0.27%) |
Sep 24, 2012 | 13.65 | 13.79 | 13.65 | 13.77 | 584,463 | +0.09(+0.68%) |
Sep 21, 2012 | 13.85 | 13.85 | 13.65 | 13.68 | 844,503 | -0.11(-0.77%) |
Sep 20, 2012 | 13.68 | 13.78 | 13.64 | 13.78 | 587,805 | +0.04(+0.29%) |
Sep 19, 2012 | 13.77 | 13.77 | 13.62 | 13.74 | 694,725 | +0.04(+0.32%) |
Sep 18, 2012 | 13.67 | 13.73 | 13.59 | 13.70 | 564,738 | +0.04(+0.29%) |
Sep 17, 2012 | 13.83 | 13.83 | 13.65 | 13.66 | 726,645 | -0.06(-0.41%) |
Sep 14, 2012 | 13.77 | 13.79 | 13.65 | 13.72 | 1,009,863 | -0.00(-0.02%) |
Sep 13, 2012 | 13.56 | 13.74 | 13.51 | 13.72 | 1,048,725 | +0.19(+1.43%) |
Sep 12, 2012 | 13.59 | 13.63 | 13.48 | 13.53 | 904,542 | -0.02(-0.17%) |
Sep 11, 2012 | 13.49 | 13.56 | 13.42 | 13.55 | 827,487 | +0.08(+0.59%) |
Sep 10, 2012 | 13.42 | 13.49 | 13.32 | 13.47 | 924,210 | +0.02(+0.12%) |
Sep 07, 2012 | 13.45 | 13.57 | 13.39 | 13.45 | 949,734 | +0.09(+0.65%) |
Sep 06, 2012 | 13.33 | 13.42 | 13.33 | 13.37 | 1,590,021 | +0.07(+0.50%) |
Sep 05, 2012 | 13.40 | 13.42 | 13.28 | 13.30 | 1,253,412 | -0.10(-0.72%) |