Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.97 | 16.00 | 15.90 | 15.98 | 4,130,629 | +0.20(+1.24%) |
Nov 29, 2012 | 15.69 | 15.83 | 15.68 | 15.79 | 5,756,002 | +0.53(+3.45%) |
Nov 28, 2012 | 15.16 | 15.28 | 15.06 | 15.26 | 5,309,767 | +0.03(+0.22%) |
Nov 27, 2012 | 15.28 | 15.34 | 15.21 | 15.22 | 5,175,569 | +0.09(+0.59%) |
Nov 26, 2012 | 15.00 | 15.15 | 15.00 | 15.14 | 5,573,524 | -0.01(-0.08%) |
Nov 23, 2012 | 15.02 | 15.15 | 15.00 | 15.15 | 3,213,045 | +0.10(+0.68%) |
Nov 21, 2012 | 15.09 | 15.11 | 15.00 | 15.05 | 3,316,747 | -0.01(-0.06%) |
Nov 20, 2012 | 15.00 | 15.05 | 14.91 | 15.05 | 3,016,985 | -0.18(-1.17%) |
Nov 19, 2012 | 15.09 | 15.25 | 15.09 | 15.23 | 3,167,713 | +0.16(+1.07%) |
Nov 16, 2012 | 15.05 | 15.08 | 14.94 | 15.07 | 3,818,831 | -0.10(-0.67%) |
Nov 15, 2012 | 15.24 | 15.28 | 15.15 | 15.17 | 4,537,450 | +0.03(+0.17%) |
Nov 14, 2012 | 15.40 | 15.42 | 15.14 | 15.15 | 5,135,125 | -0.16(-1.05%) |
Nov 13, 2012 | 15.32 | 15.39 | 15.26 | 15.31 | 4,327,851 | -0.08(-0.55%) |
Nov 12, 2012 | 15.39 | 15.45 | 15.38 | 15.39 | 1,714,633 | -0.03(-0.17%) |
Nov 09, 2012 | 15.39 | 15.50 | 15.38 | 15.42 | 3,341,441 | -0.13(-0.82%) |
Nov 08, 2012 | 15.70 | 15.79 | 15.55 | 15.55 | 4,809,186 | -0.01(-0.05%) |
Nov 07, 2012 | 15.72 | 15.72 | 15.47 | 15.56 | 4,545,219 | -0.13(-0.81%) |
Nov 06, 2012 | 15.64 | 15.74 | 15.62 | 15.68 | 3,915,509 | +0.06(+0.38%) |
Nov 05, 2012 | 15.49 | 15.67 | 15.47 | 15.62 | 4,290,138 | -0.09(-0.59%) |
Nov 02, 2012 | 15.86 | 15.86 | 15.68 | 15.72 | 3,807,015 | +0.01(+0.05%) |
Nov 01, 2012 | 15.63 | 15.78 | 15.63 | 15.71 | 6,234,671 | +0.31(+1.98%) |
Oct 31, 2012 | 15.40 | 15.45 | 15.35 | 15.40 | 3,566,313 | -0.20(-1.25%) |
Oct 26, 2012 | 15.63 | 15.60 | 15.60 | 15.60 | 4,428,189 | -0.15(-0.97%) |
Oct 25, 2012 | 15.78 | 15.84 | 15.70 | 15.75 | 2,624,259 | +0.14(+0.87%) |
Oct 24, 2012 | 15.66 | 15.71 | 15.59 | 15.62 | 4,887,715 | +0.01(+0.05%) |
Oct 23, 2012 | 15.62 | 15.68 | 15.52 | 15.61 | 5,149,420 | -0.02(-0.11%) |
Oct 19, 2012 | 15.74 | 15.74 | 15.59 | 15.62 | 3,352,469 | -0.29(-1.81%) |
Oct 18, 2012 | 15.91 | 15.97 | 15.85 | 15.91 | 6,005,466 | -0.13(-0.79%) |
Oct 17, 2012 | 15.95 | 16.06 | 15.89 | 16.04 | 4,194,572 | +0.03(+0.16%) |
Oct 16, 2012 | 15.97 | 16.05 | 15.96 | 16.01 | 2,416,732 | -0.06(-0.37%) |
Oct 15, 2012 | 16.01 | 16.11 | 15.89 | 16.07 | 4,501,724 | +0.08(+0.53%) |
Oct 12, 2012 | 16.02 | 16.09 | 15.95 | 15.99 | 3,420,638 | -0.18(-1.10%) |
Oct 11, 2012 | 16.25 | 16.27 | 16.14 | 16.17 | 5,010,279 | +0.33(+2.09%) |
Oct 10, 2012 | 15.95 | 15.96 | 15.80 | 15.84 | 4,945,854 | -0.28(-1.74%) |
Oct 09, 2012 | 16.25 | 16.26 | 16.07 | 16.12 | 9,132,833 | -0.14(-0.84%) |
Oct 08, 2012 | 16.29 | 16.34 | 16.18 | 16.25 | 5,867,573 | -0.39(-2.35%) |
Oct 05, 2012 | 16.77 | 16.83 | 16.63 | 16.64 | 7,274,077 | -0.20(-1.20%) |
Oct 04, 2012 | 16.77 | 16.90 | 16.73 | 16.85 | 5,930,290 | +0.41(+2.52%) |
Oct 03, 2012 | 16.51 | 16.54 | 16.40 | 16.43 | 4,701,255 | +0.00(+0.00%) |
Oct 02, 2012 | 16.44 | 16.47 | 16.35 | 16.43 | 3,680,049 | +0.03(+0.21%) |
Oct 01, 2012 | 16.38 | 16.50 | 16.32 | 16.40 | 3,804,699 | +0.31(+1.95%) |
Sep 28, 2012 | 16.09 | 16.14 | 16.03 | 16.08 | 3,210,799 | +0.08(+0.48%) |
Sep 27, 2012 | 15.88 | 16.07 | 15.84 | 16.01 | 3,971,077 | +0.29(+1.86%) |
Sep 26, 2012 | 15.74 | 15.77 | 15.61 | 15.71 | 2,790,092 | -0.03(-0.19%) |
Sep 25, 2012 | 15.91 | 15.96 | 15.72 | 15.74 | 3,271,684 | -0.17(-1.07%) |
Sep 24, 2012 | 15.85 | 15.96 | 15.81 | 15.91 | 2,752,132 | -0.01(-0.06%) |
Sep 21, 2012 | 15.94 | 15.99 | 15.90 | 15.92 | 6,771,937 | +0.53(+3.43%) |
Sep 20, 2012 | 15.29 | 15.40 | 15.19 | 15.39 | 3,134,839 | +0.03(+0.16%) |
Sep 19, 2012 | 15.34 | 15.42 | 15.29 | 15.37 | 2,084,984 | -0.03(-0.22%) |
Sep 18, 2012 | 15.47 | 15.57 | 15.28 | 15.40 | 4,242,834 | -0.01(-0.05%) |
Sep 17, 2012 | 15.45 | 15.52 | 15.37 | 15.41 | 3,969,370 | +0.04(+0.27%) |
Sep 14, 2012 | 15.31 | 15.48 | 15.31 | 15.37 | 7,989,489 | +0.48(+3.24%) |
Sep 13, 2012 | 14.50 | 14.94 | 14.47 | 14.89 | 6,553,336 | +0.31(+2.15%) |
Sep 12, 2012 | 14.57 | 14.64 | 14.54 | 14.57 | 3,428,154 | +0.09(+0.64%) |
Sep 11, 2012 | 14.44 | 14.53 | 14.44 | 14.48 | 1,674,902 | +0.15(+1.06%) |
Sep 10, 2012 | 14.38 | 14.43 | 14.30 | 14.33 | 2,363,638 | -0.14(-0.94%) |
Sep 07, 2012 | 14.29 | 14.47 | 14.29 | 14.46 | 4,302,190 | +0.31(+2.21%) |
Sep 06, 2012 | 13.95 | 14.19 | 13.93 | 14.15 | 2,697,445 | +0.30(+2.14%) |
Sep 05, 2012 | 13.84 | 13.86 | 13.80 | 13.86 | 2,716,471 | -0.13(-0.91%) |