Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.70 | 14.75 | 14.59 | 14.69 | 661,136 | -0.06(-0.41%) |
Nov 29, 2012 | 14.74 | 14.78 | 14.71 | 14.75 | 843,000 | +0.06(+0.41%) |
Nov 28, 2012 | 14.56 | 14.70 | 14.55 | 14.69 | 1,143,841 | -0.19(-1.28%) |
Nov 27, 2012 | 14.87 | 14.90 | 14.84 | 14.88 | 903,088 | -0.01(-0.07%) |
Nov 26, 2012 | 14.85 | 14.93 | 14.82 | 14.89 | 1,000,880 | +0.08(+0.54%) |
Nov 23, 2012 | 14.75 | 14.86 | 14.70 | 14.81 | 668,990 | +0.13(+0.89%) |
Nov 21, 2012 | 14.71 | 14.74 | 14.59 | 14.68 | 2,023,611 | -0.02(-0.14%) |
Nov 20, 2012 | 14.79 | 14.79 | 14.67 | 14.70 | 753,992 | -0.06(-0.41%) |
Nov 19, 2012 | 14.80 | 14.82 | 14.75 | 14.76 | 842,219 | +0.10(+0.68%) |
Nov 16, 2012 | 14.63 | 14.69 | 14.60 | 14.66 | 652,656 | -0.02(-0.13%) |
Nov 15, 2012 | 14.80 | 14.81 | 14.63 | 14.68 | 1,627,784 | -0.15(-1.01%) |
Nov 14, 2012 | 14.87 | 14.93 | 14.81 | 14.83 | 689,480 | -0.03(-0.20%) |
Nov 13, 2012 | 14.80 | 14.91 | 14.80 | 14.86 | 745,158 | -0.02(-0.13%) |
Nov 12, 2012 | 14.90 | 14.94 | 14.85 | 14.88 | 737,301 | +0.03(+0.20%) |
Nov 09, 2012 | 14.94 | 14.97 | 14.84 | 14.85 | 1,129,765 | -0.09(-0.60%) |
Nov 08, 2012 | 14.72 | 14.96 | 14.70 | 14.94 | 1,293,312 | +0.21(+1.43%) |
Nov 07, 2012 | 14.73 | 14.80 | 14.60 | 14.73 | 1,262,102 | +0.06(+0.41%) |
Nov 06, 2012 | 14.45 | 14.72 | 14.43 | 14.67 | 969,130 | +0.26(+1.80%) |
Nov 05, 2012 | 14.38 | 14.42 | 14.36 | 14.41 | 566,775 | +0.05(+0.35%) |
Nov 02, 2012 | 14.50 | 14.51 | 14.30 | 14.36 | 1,459,104 | -0.25(-1.71%) |
Nov 01, 2012 | 14.75 | 14.75 | 14.61 | 14.61 | 909,402 | -0.12(-0.81%) |
Oct 31, 2012 | 14.71 | 14.74 | 14.66 | 14.73 | 839,985 | +0.10(+0.68%) |
Oct 26, 2012 | 14.68 | 14.63 | 14.63 | 14.63 | 567,800 | -0.01(-0.07%) |
Oct 25, 2012 | 14.56 | 14.70 | 14.60 | 14.64 | 1,464,461 | +0.08(+0.55%) |
Oct 24, 2012 | 14.68 | 14.70 | 14.50 | 14.56 | 2,957,969 | -0.10(-0.68%) |
Oct 23, 2012 | 14.75 | 14.75 | 14.65 | 14.66 | 1,699,882 | -0.18(-1.21%) |
Oct 19, 2012 | 14.95 | 14.95 | 14.76 | 14.84 | 1,024,565 | -0.14(-0.93%) |
Oct 18, 2012 | 14.95 | 15.00 | 14.95 | 14.98 | 560,697 | -0.03(-0.20%) |
Oct 17, 2012 | 15.00 | 15.07 | 14.95 | 15.01 | 591,731 | +0.03(+0.20%) |
Oct 16, 2012 | 15.01 | 15.01 | 14.95 | 14.98 | 885,630 | +0.06(+0.40%) |
Oct 15, 2012 | 14.96 | 14.99 | 14.81 | 14.92 | 1,020,449 | -0.14(-0.93%) |
Oct 12, 2012 | 15.16 | 15.17 | 15.04 | 15.06 | 512,900 | -0.10(-0.66%) |
Oct 11, 2012 | 15.16 | 15.23 | 15.15 | 15.16 | 429,676 | +0.02(+0.13%) |
Oct 10, 2012 | 15.10 | 15.17 | 15.07 | 15.14 | 661,435 | +0.00(+0.00%) |
Oct 09, 2012 | 15.20 | 15.24 | 15.10 | 15.14 | 862,286 | -0.12(-0.79%) |
Oct 08, 2012 | 15.21 | 15.28 | 15.20 | 15.26 | 733,258 | -0.07(-0.46%) |
Oct 05, 2012 | 15.30 | 15.37 | 15.26 | 15.33 | 1,217,131 | -0.05(-0.33%) |
Oct 04, 2012 | 15.31 | 15.42 | 15.31 | 15.38 | 1,383,210 | +0.13(+0.85%) |
Oct 03, 2012 | 15.24 | 15.28 | 15.20 | 15.25 | 870,461 | +0.07(+0.46%) |
Oct 02, 2012 | 15.26 | 15.26 | 15.16 | 15.18 | 1,167,720 | -0.05(-0.33%) |
Oct 01, 2012 | 15.20 | 15.30 | 15.19 | 15.23 | 1,117,395 | +0.03(+0.20%) |
Sep 28, 2012 | 15.21 | 15.25 | 15.13 | 15.20 | 582,702 | -0.01(-0.07%) |
Sep 27, 2012 | 15.10 | 15.25 | 15.07 | 15.21 | 978,094 | +0.23(+1.54%) |
Sep 26, 2012 | 14.95 | 15.00 | 14.85 | 14.98 | 1,079,897 | -0.07(-0.47%) |
Sep 25, 2012 | 15.21 | 15.26 | 15.00 | 15.05 | 3,223,429 | -0.12(-0.82%) |
Sep 24, 2012 | 15.15 | 15.23 | 15.14 | 15.18 | 1,150,573 | -0.11(-0.75%) |
Sep 21, 2012 | 15.30 | 15.34 | 15.19 | 15.29 | 2,478,382 | +0.09(+0.59%) |
Sep 20, 2012 | 15.15 | 15.21 | 15.06 | 15.20 | 1,296,887 | +0.02(+0.13%) |
Sep 19, 2012 | 15.23 | 15.23 | 15.15 | 15.18 | 1,078,850 | -0.01(-0.07%) |
Sep 18, 2012 | 15.14 | 15.22 | 15.12 | 15.19 | 1,431,345 | +0.12(+0.80%) |
Sep 17, 2012 | 15.22 | 15.24 | 15.05 | 15.07 | 2,401,241 | -0.10(-0.66%) |
Sep 14, 2012 | 15.15 | 15.22 | 15.12 | 15.17 | 3,086,440 | +0.11(+0.73%) |
Sep 13, 2012 | 14.84 | 15.15 | 14.75 | 15.06 | 5,233,044 | +0.25(+1.69%) |
Sep 12, 2012 | 14.92 | 14.92 | 14.78 | 14.81 | 1,735,453 | -0.04(-0.27%) |
Sep 11, 2012 | 14.89 | 14.92 | 14.84 | 14.85 | 1,992,499 | +0.02(+0.13%) |
Sep 10, 2012 | 14.85 | 14.90 | 14.79 | 14.83 | 3,066,543 | -0.06(-0.40%) |
Sep 07, 2012 | 14.84 | 15.00 | 14.80 | 14.89 | 13,916,503 | -0.17(-1.13%) |
Sep 06, 2012 | 15.13 | 15.21 | 15.04 | 15.06 | 1,515,334 | -0.01(-0.07%) |
Sep 05, 2012 | 15.07 | 15.08 | 15.00 | 15.07 | 562,037 | -0.03(-0.20%) |