Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.58 | 15.58 | 15.33 | 15.37 | 8,088,890 | -0.25(-1.57%) |
Nov 29, 2012 | 15.53 | 15.65 | 15.43 | 15.61 | 11,502,555 | +0.15(+0.98%) |
Nov 28, 2012 | 15.38 | 15.47 | 15.26 | 15.46 | 8,823,713 | -0.01(-0.05%) |
Nov 27, 2012 | 15.62 | 15.69 | 15.44 | 15.47 | 6,513,775 | -0.20(-1.29%) |
Nov 26, 2012 | 15.76 | 15.80 | 15.62 | 15.67 | 3,933,376 | -0.11(-0.69%) |
Nov 23, 2012 | 15.72 | 15.82 | 15.64 | 15.78 | 2,420,721 | +0.17(+1.07%) |
Nov 21, 2012 | 15.64 | 15.68 | 15.55 | 15.61 | 5,226,294 | -0.01(-0.05%) |
Nov 20, 2012 | 15.49 | 15.66 | 15.48 | 15.62 | 6,753,683 | +0.09(+0.61%) |
Nov 19, 2012 | 15.71 | 15.81 | 15.43 | 15.53 | 11,531,374 | -0.06(-0.37%) |
Nov 16, 2012 | 15.37 | 15.60 | 15.28 | 15.58 | 7,960,541 | +0.22(+1.44%) |
Nov 15, 2012 | 15.51 | 15.59 | 15.29 | 15.36 | 9,185,453 | -0.09(-0.58%) |
Nov 14, 2012 | 15.45 | 15.63 | 15.18 | 15.45 | 18,627,250 | +0.10(+0.68%) |
Nov 13, 2012 | 15.25 | 15.49 | 15.22 | 15.35 | 10,276,216 | -0.03(-0.22%) |
Nov 12, 2012 | 15.46 | 15.47 | 15.31 | 15.38 | 24,501,092 | -0.06(-0.40%) |
Nov 09, 2012 | 15.24 | 15.54 | 15.18 | 15.45 | 23,218,918 | +0.18(+1.18%) |
Nov 08, 2012 | 15.29 | 15.50 | 15.17 | 15.27 | 21,885,512 | +0.00(+0.00%) |
Nov 07, 2012 | 15.35 | 15.39 | 15.16 | 15.27 | 5,146,557 | -0.22(-1.43%) |
Nov 06, 2012 | 15.37 | 15.51 | 15.32 | 15.49 | 5,518,484 | +0.15(+0.99%) |
Nov 05, 2012 | 15.17 | 15.37 | 15.09 | 15.34 | 5,645,129 | +0.08(+0.54%) |
Nov 02, 2012 | 15.29 | 15.61 | 15.18 | 15.25 | 16,436,719 | -0.22(-1.43%) |
Nov 01, 2012 | 15.49 | 15.69 | 15.38 | 15.47 | 8,421,220 | +0.06(+0.40%) |
Oct 31, 2012 | 15.56 | 15.67 | 15.36 | 15.41 | 12,667,991 | -0.19(-1.24%) |
Oct 26, 2012 | 15.63 | 15.60 | 15.60 | 15.60 | 6,000,208 | -0.01(-0.04%) |
Oct 25, 2012 | 15.80 | 15.85 | 15.57 | 15.61 | 6,470,045 | -0.11(-0.70%) |
Oct 24, 2012 | 15.73 | 15.81 | 15.65 | 15.72 | 4,019,507 | +0.03(+0.22%) |
Oct 23, 2012 | 15.64 | 15.72 | 15.52 | 15.69 | 7,877,631 | -0.15(-0.96%) |
Oct 19, 2012 | 15.95 | 15.95 | 15.76 | 15.84 | 8,063,229 | -0.11(-0.69%) |
Oct 18, 2012 | 15.87 | 16.03 | 15.84 | 15.95 | 9,218,719 | +0.06(+0.35%) |
Oct 17, 2012 | 15.55 | 15.92 | 15.48 | 15.89 | 13,296,169 | +0.40(+2.59%) |
Oct 16, 2012 | 15.36 | 15.63 | 15.31 | 15.49 | 7,630,643 | +0.17(+1.08%) |
Oct 15, 2012 | 15.16 | 15.34 | 15.08 | 15.33 | 10,641,593 | -0.01(-0.09%) |
Oct 12, 2012 | 15.49 | 15.68 | 15.32 | 15.34 | 13,711,019 | +0.10(+0.63%) |
Oct 11, 2012 | 15.34 | 15.40 | 15.22 | 15.25 | 7,159,017 | -0.03(-0.23%) |
Oct 10, 2012 | 15.20 | 15.48 | 15.19 | 15.28 | 10,823,860 | +0.28(+1.89%) |
Oct 09, 2012 | 15.11 | 15.30 | 14.96 | 15.00 | 9,647,096 | -0.08(-0.55%) |
Oct 08, 2012 | 15.07 | 15.15 | 14.95 | 15.08 | 4,848,471 | +0.01(+0.05%) |
Oct 05, 2012 | 15.04 | 15.16 | 14.93 | 15.07 | 5,946,796 | +0.13(+0.88%) |
Oct 04, 2012 | 14.91 | 15.00 | 14.85 | 14.94 | 6,412,892 | +0.10(+0.65%) |
Oct 03, 2012 | 14.76 | 14.98 | 14.65 | 14.84 | 8,919,704 | +0.12(+0.85%) |
Oct 02, 2012 | 14.48 | 14.74 | 14.42 | 14.72 | 8,546,066 | +0.28(+1.96%) |
Oct 01, 2012 | 14.40 | 14.51 | 14.31 | 14.44 | 5,948,090 | +0.10(+0.72%) |
Sep 28, 2012 | 14.46 | 14.46 | 14.33 | 14.33 | 6,056,020 | -0.19(-1.29%) |
Sep 27, 2012 | 14.37 | 14.55 | 14.34 | 14.52 | 5,715,070 | +0.20(+1.40%) |
Sep 26, 2012 | 14.33 | 14.42 | 14.26 | 14.32 | 5,425,188 | -0.08(-0.53%) |
Sep 25, 2012 | 14.60 | 14.71 | 14.40 | 14.40 | 7,103,962 | -0.16(-1.09%) |
Sep 24, 2012 | 14.63 | 14.66 | 14.53 | 14.55 | 6,068,312 | -0.15(-0.99%) |
Sep 21, 2012 | 14.65 | 14.70 | 14.48 | 14.70 | 16,589,580 | +0.19(+1.29%) |
Sep 20, 2012 | 14.44 | 14.53 | 14.34 | 14.51 | 7,481,744 | +0.03(+0.19%) |
Sep 19, 2012 | 14.48 | 14.54 | 14.33 | 14.48 | 7,328,042 | +0.10(+0.67%) |
Sep 18, 2012 | 14.38 | 14.44 | 14.31 | 14.39 | 6,083,558 | +0.03(+0.24%) |
Sep 17, 2012 | 14.33 | 14.49 | 14.30 | 14.35 | 7,260,019 | -0.03(-0.19%) |
Sep 14, 2012 | 14.15 | 14.47 | 14.15 | 14.38 | 7,970,391 | +0.10(+0.73%) |
Sep 13, 2012 | 13.96 | 14.30 | 13.84 | 14.28 | 11,671,361 | +0.29(+2.07%) |
Sep 12, 2012 | 13.65 | 13.99 | 13.65 | 13.99 | 11,651,858 | +0.30(+2.22%) |
Sep 11, 2012 | 13.51 | 13.71 | 13.45 | 13.68 | 5,902,352 | +0.12(+0.87%) |
Sep 10, 2012 | 13.46 | 13.63 | 13.40 | 13.57 | 6,111,458 | +0.17(+1.24%) |
Sep 07, 2012 | 13.50 | 13.51 | 13.39 | 13.40 | 5,559,720 | -0.06(-0.41%) |
Sep 06, 2012 | 13.45 | 13.53 | 13.37 | 13.46 | 4,890,421 | +0.04(+0.31%) |
Sep 05, 2012 | 13.46 | 13.46 | 13.37 | 13.41 | 3,009,012 | +0.00(+0.00%) |