Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.92 | 13.96 | 13.83 | 13.88 | 2,665,470 | -0.02(-0.13%) |
Nov 29, 2012 | 13.83 | 13.91 | 13.61 | 13.90 | 1,747,670 | +0.10(+0.72%) |
Nov 28, 2012 | 13.60 | 13.82 | 13.55 | 13.80 | 1,458,236 | +0.11(+0.82%) |
Nov 27, 2012 | 13.82 | 13.87 | 13.66 | 13.69 | 1,462,309 | -0.16(-1.18%) |
Nov 26, 2012 | 13.76 | 13.86 | 13.73 | 13.85 | 2,607,028 | +0.06(+0.44%) |
Nov 23, 2012 | 13.66 | 13.80 | 13.63 | 13.79 | 738,256 | +0.17(+1.27%) |
Nov 21, 2012 | 13.57 | 13.65 | 13.53 | 13.62 | 1,456,983 | +0.07(+0.55%) |
Nov 20, 2012 | 13.53 | 13.61 | 13.43 | 13.54 | 1,491,970 | -0.02(-0.13%) |
Nov 19, 2012 | 13.38 | 13.57 | 13.37 | 13.56 | 1,796,232 | +0.31(+2.33%) |
Nov 16, 2012 | 13.16 | 13.30 | 13.06 | 13.25 | 2,580,730 | +0.09(+0.68%) |
Nov 15, 2012 | 13.28 | 13.35 | 13.07 | 13.16 | 2,989,940 | -0.11(-0.86%) |
Nov 14, 2012 | 13.62 | 13.67 | 13.23 | 13.28 | 2,955,604 | -0.31(-2.31%) |
Nov 13, 2012 | 13.65 | 13.79 | 13.58 | 13.59 | 1,627,377 | -0.17(-1.24%) |
Nov 12, 2012 | 13.69 | 13.80 | 13.59 | 13.76 | 1,863,137 | +0.08(+0.57%) |
Nov 09, 2012 | 13.52 | 13.77 | 13.45 | 13.68 | 3,407,264 | +0.15(+1.14%) |
Nov 08, 2012 | 13.66 | 13.68 | 13.43 | 13.53 | 5,103,184 | -0.12(-0.90%) |
Nov 07, 2012 | 13.67 | 14.01 | 13.65 | 13.65 | 4,114,625 | -0.27(-1.93%) |
Nov 06, 2012 | 13.84 | 14.07 | 13.83 | 13.92 | 3,515,165 | +0.08(+0.57%) |
Nov 05, 2012 | 13.57 | 13.87 | 13.53 | 13.84 | 2,240,732 | +0.21(+1.51%) |
Nov 02, 2012 | 13.73 | 13.80 | 13.48 | 13.64 | 1,987,177 | -0.05(-0.36%) |
Nov 01, 2012 | 13.46 | 13.73 | 13.46 | 13.69 | 3,033,452 | +0.21(+1.53%) |
Oct 31, 2012 | 13.47 | 13.62 | 13.40 | 13.48 | 2,381,224 | +0.00(+0.00%) |
Oct 26, 2012 | 13.48 | 13.48 | 13.48 | 13.48 | 7,235,623 | +0.01(+0.05%) |
Oct 25, 2012 | 13.52 | 13.59 | 13.43 | 13.47 | 3,212,224 | +0.04(+0.30%) |
Oct 24, 2012 | 13.67 | 13.68 | 13.37 | 13.43 | 4,505,901 | -0.24(-1.77%) |
Oct 23, 2012 | 13.63 | 13.72 | 13.46 | 13.67 | 4,827,048 | -0.02(-0.18%) |
Oct 19, 2012 | 13.82 | 13.87 | 13.67 | 13.70 | 4,969,164 | -0.15(-1.07%) |
Oct 18, 2012 | 13.85 | 13.90 | 13.72 | 13.85 | 5,368,787 | +0.05(+0.39%) |
Oct 17, 2012 | 13.79 | 13.90 | 13.60 | 13.79 | 5,488,242 | +0.30(+2.26%) |
Oct 16, 2012 | 13.26 | 13.49 | 13.23 | 13.49 | 6,891,846 | +0.26(+1.98%) |
Oct 15, 2012 | 13.16 | 13.25 | 13.07 | 13.23 | 4,983,131 | +0.10(+0.73%) |
Oct 12, 2012 | 13.12 | 13.22 | 13.07 | 13.13 | 5,118,726 | +0.02(+0.12%) |
Oct 11, 2012 | 13.19 | 13.19 | 13.06 | 13.11 | 2,700,863 | +0.03(+0.26%) |
Oct 10, 2012 | 13.08 | 13.13 | 13.00 | 13.08 | 4,008,611 | -0.03(-0.26%) |
Oct 09, 2012 | 13.06 | 13.17 | 13.01 | 13.11 | 5,372,146 | +0.04(+0.31%) |
Oct 08, 2012 | 13.07 | 13.18 | 13.03 | 13.07 | 5,184,123 | -0.10(-0.75%) |
Oct 05, 2012 | 13.05 | 13.21 | 13.00 | 13.17 | 2,835,980 | +0.18(+1.40%) |
Oct 04, 2012 | 13.10 | 13.10 | 12.93 | 12.99 | 3,664,803 | -0.06(-0.48%) |
Oct 03, 2012 | 13.04 | 13.10 | 12.93 | 13.05 | 3,163,345 | +0.06(+0.45%) |
Oct 02, 2012 | 13.06 | 13.06 | 12.87 | 13.00 | 3,138,221 | +0.04(+0.35%) |
Oct 01, 2012 | 13.27 | 13.34 | 12.90 | 12.95 | 6,197,257 | -0.25(-1.89%) |
Sep 28, 2012 | 13.22 | 13.29 | 13.14 | 13.20 | 5,258,964 | -0.09(-0.67%) |
Sep 27, 2012 | 13.26 | 13.32 | 13.15 | 13.29 | 4,951,628 | +0.02(+0.13%) |
Sep 26, 2012 | 13.47 | 13.48 | 13.26 | 13.27 | 2,549,629 | -0.22(-1.63%) |
Sep 25, 2012 | 13.67 | 13.76 | 13.49 | 13.49 | 3,382,671 | -0.12(-0.87%) |
Sep 24, 2012 | 13.81 | 13.81 | 13.58 | 13.61 | 2,540,694 | -0.26(-1.91%) |
Sep 21, 2012 | 13.94 | 14.05 | 13.87 | 13.87 | 2,291,167 | +0.00(+0.00%) |
Sep 20, 2012 | 13.92 | 13.97 | 13.77 | 13.87 | 1,850,231 | -0.12(-0.83%) |
Sep 19, 2012 | 14.09 | 14.09 | 13.95 | 13.99 | 1,654,606 | -0.05(-0.33%) |
Sep 18, 2012 | 14.12 | 14.12 | 13.96 | 14.04 | 2,637,125 | -0.11(-0.75%) |
Sep 17, 2012 | 14.16 | 14.28 | 14.11 | 14.14 | 3,453,774 | -0.02(-0.14%) |
Sep 14, 2012 | 13.97 | 14.18 | 13.97 | 14.16 | 2,810,745 | +0.17(+1.20%) |
Sep 13, 2012 | 13.72 | 14.02 | 13.72 | 13.99 | 4,034,430 | +0.26(+1.89%) |
Sep 12, 2012 | 13.82 | 13.87 | 13.69 | 13.73 | 1,769,872 | -0.03(-0.24%) |
Sep 11, 2012 | 13.79 | 13.84 | 13.75 | 13.77 | 1,646,974 | -0.02(-0.18%) |
Sep 10, 2012 | 13.88 | 13.90 | 13.79 | 13.79 | 2,159,949 | -0.09(-0.64%) |
Sep 07, 2012 | 13.83 | 13.92 | 13.80 | 13.88 | 2,373,237 | +0.06(+0.45%) |
Sep 06, 2012 | 13.60 | 13.85 | 13.59 | 13.82 | 4,103,022 | +0.31(+2.27%) |
Sep 05, 2012 | 13.76 | 13.77 | 13.47 | 13.51 | 2,387,724 | -0.22(-1.60%) |