Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.28 | 14.35 | 13.94 | 14.03 | 3,149,703 | -0.25(-1.74%) |
Nov 29, 2012 | 14.31 | 14.34 | 14.13 | 14.28 | 2,762,043 | +0.02(+0.17%) |
Nov 28, 2012 | 13.88 | 14.29 | 13.77 | 14.26 | 4,287,471 | +0.44(+3.15%) |
Nov 27, 2012 | 13.64 | 13.95 | 13.61 | 13.82 | 4,300,513 | +0.14(+0.99%) |
Nov 26, 2012 | 13.84 | 13.91 | 13.23 | 13.69 | 6,265,511 | -0.39(-2.77%) |
Nov 23, 2012 | 13.87 | 14.15 | 13.87 | 14.08 | 1,704,408 | +0.29(+2.12%) |
Nov 21, 2012 | 13.59 | 13.87 | 13.56 | 13.79 | 3,162,500 | +0.26(+1.94%) |
Nov 20, 2012 | 14.00 | 14.16 | 13.28 | 13.52 | 8,939,028 | -0.11(-0.77%) |
Nov 19, 2012 | 13.65 | 13.88 | 13.47 | 13.63 | 5,069,963 | +0.11(+0.78%) |
Nov 16, 2012 | 13.21 | 13.57 | 13.19 | 13.52 | 4,788,502 | +0.30(+2.27%) |
Nov 15, 2012 | 13.38 | 13.43 | 13.12 | 13.22 | 3,225,763 | -0.22(-1.62%) |
Nov 14, 2012 | 14.06 | 14.09 | 13.31 | 13.44 | 4,486,699 | -0.49(-3.50%) |
Nov 13, 2012 | 13.80 | 14.04 | 13.79 | 13.93 | 2,920,014 | +0.09(+0.65%) |
Nov 12, 2012 | 13.97 | 14.10 | 13.72 | 13.84 | 2,509,237 | -0.18(-1.28%) |
Nov 09, 2012 | 13.80 | 14.25 | 13.78 | 14.02 | 2,733,661 | +0.02(+0.16%) |
Nov 08, 2012 | 14.56 | 14.56 | 13.77 | 14.00 | 3,740,222 | -0.56(-3.87%) |
Nov 07, 2012 | 14.61 | 14.78 | 14.36 | 14.56 | 2,689,570 | -0.18(-1.22%) |
Nov 06, 2012 | 14.60 | 14.83 | 14.53 | 14.74 | 2,969,497 | +0.13(+0.92%) |
Nov 05, 2012 | 14.45 | 14.62 | 14.33 | 14.60 | 2,508,746 | +0.12(+0.83%) |
Nov 02, 2012 | 14.69 | 14.77 | 14.34 | 14.48 | 2,804,949 | -0.11(-0.77%) |
Nov 01, 2012 | 13.94 | 14.60 | 13.83 | 14.60 | 2,835,659 | +0.64(+4.57%) |
Oct 31, 2012 | 13.91 | 13.99 | 13.70 | 13.96 | 1,393,857 | +0.10(+0.70%) |
Oct 26, 2012 | 13.99 | 13.86 | 13.86 | 13.86 | 1,068,314 | -0.14(-1.02%) |
Oct 25, 2012 | 14.09 | 14.15 | 13.74 | 14.00 | 2,135,513 | +0.04(+0.27%) |
Oct 24, 2012 | 14.03 | 14.09 | 13.82 | 13.97 | 1,917,135 | +0.02(+0.11%) |
Oct 23, 2012 | 13.83 | 14.00 | 13.67 | 13.95 | 1,725,537 | -0.24(-1.69%) |
Oct 19, 2012 | 14.32 | 14.43 | 14.05 | 14.19 | 1,850,730 | -0.20(-1.36%) |
Oct 18, 2012 | 14.36 | 14.48 | 14.29 | 14.39 | 1,904,999 | -0.02(-0.16%) |
Oct 17, 2012 | 14.47 | 14.78 | 14.36 | 14.41 | 2,987,553 | +0.02(+0.10%) |
Oct 16, 2012 | 14.16 | 14.48 | 14.12 | 14.39 | 2,995,050 | +0.35(+2.46%) |
Oct 15, 2012 | 13.79 | 14.17 | 13.75 | 14.05 | 3,369,810 | +0.44(+3.25%) |
Oct 12, 2012 | 13.78 | 13.81 | 13.40 | 13.61 | 2,129,004 | -0.26(-1.84%) |
Oct 11, 2012 | 13.83 | 13.97 | 13.80 | 13.86 | 1,690,953 | +0.14(+1.04%) |
Oct 10, 2012 | 13.90 | 14.04 | 13.69 | 13.72 | 1,476,165 | -0.15(-1.08%) |
Oct 09, 2012 | 14.06 | 14.22 | 13.81 | 13.87 | 2,363,524 | -0.22(-1.55%) |
Oct 08, 2012 | 14.00 | 14.24 | 13.92 | 14.09 | 2,630,738 | +0.06(+0.43%) |
Oct 05, 2012 | 14.06 | 14.32 | 13.98 | 14.03 | 2,608,159 | +0.00(+0.00%) |
Oct 04, 2012 | 13.57 | 14.12 | 13.56 | 14.03 | 5,084,797 | +0.53(+3.95%) |
Oct 03, 2012 | 13.49 | 13.60 | 13.37 | 13.49 | 2,296,471 | +0.01(+0.06%) |
Oct 02, 2012 | 13.46 | 13.58 | 13.37 | 13.49 | 2,586,469 | -0.04(-0.28%) |
Oct 01, 2012 | 13.68 | 13.75 | 13.33 | 13.52 | 3,322,566 | -0.07(-0.50%) |
Sep 28, 2012 | 13.55 | 13.67 | 13.39 | 13.59 | 2,133,407 | -0.04(-0.28%) |
Sep 27, 2012 | 13.49 | 13.67 | 13.19 | 13.63 | 1,964,859 | +0.17(+1.23%) |
Sep 26, 2012 | 13.55 | 13.64 | 13.28 | 13.46 | 3,607,663 | -0.10(-0.72%) |
Sep 25, 2012 | 13.90 | 13.98 | 13.55 | 13.56 | 2,520,364 | -0.29(-2.06%) |
Sep 24, 2012 | 13.93 | 14.01 | 13.79 | 13.85 | 1,883,938 | -0.23(-1.65%) |
Sep 21, 2012 | 14.15 | 14.28 | 14.04 | 14.08 | 3,355,581 | +0.05(+0.32%) |
Sep 20, 2012 | 14.05 | 14.11 | 13.92 | 14.03 | 2,352,079 | -0.09(-0.64%) |
Sep 19, 2012 | 13.91 | 14.20 | 13.90 | 14.12 | 2,314,657 | +0.25(+1.79%) |
Sep 18, 2012 | 14.18 | 14.19 | 13.76 | 13.88 | 3,989,734 | -0.32(-2.22%) |
Sep 17, 2012 | 14.35 | 14.36 | 14.13 | 14.19 | 2,232,399 | -0.15(-1.05%) |
Sep 14, 2012 | 14.33 | 14.48 | 14.22 | 14.34 | 4,807,950 | +0.01(+0.05%) |
Sep 13, 2012 | 14.29 | 14.33 | 14.23 | 14.33 | 3,241,803 | +0.00(+0.00%) |
Sep 12, 2012 | 14.34 | 14.38 | 14.28 | 14.33 | 3,004,827 | +0.01(+0.10%) |
Sep 11, 2012 | 14.36 | 14.51 | 14.28 | 14.32 | 2,662,227 | -0.08(-0.57%) |
Sep 10, 2012 | 14.55 | 14.58 | 14.34 | 14.40 | 3,244,939 | -0.11(-0.78%) |
Sep 07, 2012 | 14.53 | 14.57 | 14.42 | 14.51 | 1,882,206 | +0.04(+0.26%) |
Sep 06, 2012 | 14.30 | 14.52 | 14.24 | 14.48 | 4,471,923 | +0.26(+1.86%) |
Sep 05, 2012 | 14.26 | 14.33 | 14.08 | 14.21 | 3,758,231 | +0.00(+0.00%) |