Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.28 | 14.48 | 14.25 | 14.46 | 1,404,260 | +0.17(+1.21%) |
Nov 29, 2012 | 14.32 | 14.35 | 14.23 | 14.29 | 1,045,808 | -0.02(-0.15%) |
Nov 28, 2012 | 14.23 | 14.31 | 14.15 | 14.31 | 801,403 | +0.07(+0.48%) |
Nov 27, 2012 | 14.42 | 14.46 | 14.24 | 14.24 | 1,689,249 | -0.17(-1.20%) |
Nov 26, 2012 | 14.34 | 14.51 | 14.32 | 14.41 | 1,449,170 | -0.02(-0.11%) |
Nov 23, 2012 | 14.25 | 14.45 | 14.24 | 14.43 | 549,509 | +0.27(+1.89%) |
Nov 21, 2012 | 14.21 | 14.21 | 14.02 | 14.16 | 1,846,629 | -0.01(-0.04%) |
Nov 20, 2012 | 14.32 | 14.37 | 14.09 | 14.17 | 2,118,333 | -0.14(-0.99%) |
Nov 19, 2012 | 14.35 | 14.43 | 14.23 | 14.31 | 1,232,978 | +0.25(+1.79%) |
Nov 16, 2012 | 14.05 | 14.10 | 13.92 | 14.06 | 1,665,666 | +0.04(+0.26%) |
Nov 15, 2012 | 14.04 | 14.14 | 13.98 | 14.02 | 2,054,789 | +0.01(+0.04%) |
Nov 14, 2012 | 14.29 | 14.29 | 13.99 | 14.01 | 1,466,017 | -0.22(-1.55%) |
Nov 13, 2012 | 14.18 | 14.33 | 14.13 | 14.24 | 1,523,669 | +0.02(+0.14%) |
Nov 12, 2012 | 14.31 | 14.38 | 14.14 | 14.21 | 1,150,009 | -0.07(-0.47%) |
Nov 09, 2012 | 14.37 | 14.48 | 14.28 | 14.28 | 1,526,456 | -0.16(-1.14%) |
Nov 08, 2012 | 14.39 | 14.53 | 14.33 | 14.45 | 1,752,428 | +0.09(+0.64%) |
Nov 07, 2012 | 14.38 | 14.41 | 14.26 | 14.35 | 1,606,816 | -0.03(-0.18%) |
Nov 06, 2012 | 14.29 | 14.39 | 14.22 | 14.38 | 1,521,045 | +0.14(+1.01%) |
Nov 05, 2012 | 14.32 | 14.37 | 14.08 | 14.24 | 2,179,613 | -0.23(-1.56%) |
Nov 02, 2012 | 14.75 | 14.75 | 14.38 | 14.46 | 1,716,454 | -0.16(-1.12%) |
Nov 01, 2012 | 14.49 | 14.74 | 14.41 | 14.62 | 1,453,741 | +0.13(+0.92%) |
Oct 31, 2012 | 14.58 | 14.73 | 14.41 | 14.49 | 1,689,537 | -0.05(-0.32%) |
Oct 26, 2012 | 14.53 | 14.54 | 14.54 | 14.54 | 1,220,567 | -0.01(-0.07%) |
Oct 25, 2012 | 14.47 | 14.55 | 14.34 | 14.55 | 1,481,738 | +0.21(+1.47%) |
Oct 24, 2012 | 14.61 | 14.61 | 14.30 | 14.34 | 1,260,182 | -0.14(-0.99%) |
Oct 23, 2012 | 14.51 | 14.55 | 14.33 | 14.48 | 1,192,581 | -0.12(-0.84%) |
Oct 19, 2012 | 14.74 | 14.76 | 14.59 | 14.60 | 1,048,676 | -0.19(-1.28%) |
Oct 18, 2012 | 14.68 | 14.82 | 14.68 | 14.79 | 1,109,031 | +0.07(+0.45%) |
Oct 17, 2012 | 14.58 | 14.75 | 14.53 | 14.73 | 1,035,150 | +0.18(+1.23%) |
Oct 16, 2012 | 14.52 | 14.59 | 14.47 | 14.55 | 1,464,314 | +0.06(+0.39%) |
Oct 15, 2012 | 14.46 | 14.51 | 14.37 | 14.49 | 1,216,767 | +0.07(+0.50%) |
Oct 12, 2012 | 14.43 | 14.52 | 14.40 | 14.42 | 1,294,835 | -0.03(-0.18%) |
Oct 11, 2012 | 14.54 | 14.64 | 14.41 | 14.45 | 1,525,093 | -0.04(-0.25%) |
Oct 10, 2012 | 14.49 | 14.69 | 14.46 | 14.48 | 2,521,899 | -0.04(-0.25%) |
Oct 09, 2012 | 14.72 | 14.76 | 14.50 | 14.52 | 2,143,333 | -0.23(-1.56%) |
Oct 08, 2012 | 14.76 | 14.82 | 14.70 | 14.75 | 946,697 | -0.04(-0.28%) |
Oct 05, 2012 | 15.00 | 15.05 | 14.75 | 14.79 | 2,476,420 | -0.07(-0.45%) |
Oct 04, 2012 | 14.86 | 14.88 | 14.74 | 14.86 | 1,998,152 | +0.08(+0.56%) |
Oct 03, 2012 | 14.82 | 14.86 | 14.74 | 14.77 | 2,758,615 | -0.04(-0.28%) |
Oct 02, 2012 | 14.85 | 14.89 | 14.78 | 14.81 | 1,641,760 | +0.03(+0.17%) |
Oct 01, 2012 | 14.67 | 14.98 | 14.67 | 14.79 | 1,185,208 | -0.01(-0.07%) |
Sep 28, 2012 | 14.94 | 15.00 | 14.76 | 14.80 | 1,449,644 | -0.24(-1.57%) |
Sep 27, 2012 | 15.01 | 15.10 | 14.88 | 15.04 | 1,093,585 | +0.06(+0.38%) |
Sep 26, 2012 | 14.94 | 15.12 | 14.87 | 14.98 | 2,318,238 | +0.03(+0.17%) |
Sep 25, 2012 | 15.08 | 15.10 | 14.94 | 14.95 | 2,329,539 | -0.09(-0.61%) |
Sep 24, 2012 | 15.07 | 15.18 | 14.98 | 15.05 | 1,522,677 | -0.06(-0.37%) |
Sep 21, 2012 | 15.23 | 15.27 | 15.09 | 15.10 | 1,999,151 | -0.05(-0.34%) |
Sep 20, 2012 | 15.05 | 15.25 | 14.99 | 15.15 | 1,904,565 | -0.04(-0.27%) |
Sep 19, 2012 | 15.25 | 15.35 | 15.16 | 15.19 | 1,249,905 | -0.05(-0.34%) |
Sep 18, 2012 | 14.97 | 15.27 | 14.96 | 15.25 | 1,973,318 | +0.25(+1.68%) |
Sep 17, 2012 | 15.01 | 15.14 | 14.98 | 14.99 | 1,155,235 | -0.08(-0.51%) |
Sep 14, 2012 | 14.94 | 15.08 | 14.90 | 15.07 | 2,783,924 | +0.11(+0.75%) |
Sep 13, 2012 | 14.82 | 15.01 | 14.74 | 14.96 | 3,263,461 | +0.15(+1.04%) |
Sep 12, 2012 | 14.62 | 14.86 | 14.62 | 14.80 | 1,229,910 | +0.23(+1.55%) |
Sep 11, 2012 | 14.54 | 14.63 | 14.52 | 14.58 | 1,259,599 | +0.13(+0.89%) |
Sep 10, 2012 | 14.60 | 14.65 | 14.45 | 14.45 | 1,536,564 | -0.15(-1.02%) |
Sep 07, 2012 | 14.66 | 14.74 | 14.46 | 14.60 | 1,901,184 | -0.02(-0.14%) |
Sep 06, 2012 | 14.54 | 14.62 | 14.51 | 14.62 | 1,069,419 | +0.15(+1.06%) |
Sep 05, 2012 | 14.39 | 14.52 | 14.14 | 14.47 | 2,107,641 | +0.07(+0.46%) |