Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.40 | 15.45 | 15.38 | 15.42 | 2,145,358 | -0.00(-0.02%) |
Nov 29, 2012 | 15.33 | 15.44 | 15.32 | 15.42 | 4,166,069 | +0.26(+1.73%) |
Nov 28, 2012 | 15.04 | 15.18 | 15.00 | 15.16 | 2,619,518 | +0.21(+1.39%) |
Nov 27, 2012 | 15.02 | 15.05 | 14.94 | 14.95 | 2,123,291 | -0.07(-0.45%) |
Nov 26, 2012 | 14.98 | 15.03 | 14.92 | 15.02 | 1,876,282 | -0.05(-0.32%) |
Nov 23, 2012 | 14.93 | 15.08 | 14.90 | 15.07 | 1,950,981 | +0.36(+2.42%) |
Nov 21, 2012 | 14.68 | 14.73 | 14.67 | 14.71 | 1,683,638 | +0.08(+0.55%) |
Nov 20, 2012 | 14.59 | 14.63 | 14.55 | 14.63 | 2,358,532 | +0.09(+0.60%) |
Nov 19, 2012 | 14.43 | 14.57 | 14.43 | 14.54 | 4,694,059 | +0.16(+1.13%) |
Nov 16, 2012 | 14.48 | 14.51 | 14.33 | 14.38 | 6,108,033 | -0.24(-1.62%) |
Nov 15, 2012 | 14.67 | 14.72 | 14.56 | 14.62 | 3,127,020 | +0.01(+0.09%) |
Nov 14, 2012 | 14.76 | 14.76 | 14.59 | 14.61 | 2,712,760 | -0.14(-0.95%) |
Nov 13, 2012 | 14.73 | 14.86 | 14.72 | 14.74 | 2,493,727 | +0.05(+0.33%) |
Nov 12, 2012 | 14.72 | 14.76 | 14.67 | 14.70 | 2,001,629 | -0.04(-0.29%) |
Nov 09, 2012 | 14.68 | 14.84 | 14.68 | 14.74 | 2,725,382 | -0.10(-0.68%) |
Nov 08, 2012 | 14.93 | 14.97 | 14.84 | 14.84 | 4,468,302 | -0.09(-0.61%) |
Nov 07, 2012 | 15.04 | 15.04 | 14.81 | 14.93 | 4,276,105 | -0.13(-0.88%) |
Nov 06, 2012 | 15.04 | 15.16 | 15.03 | 15.06 | 3,048,812 | +0.07(+0.50%) |
Nov 05, 2012 | 15.04 | 15.05 | 14.94 | 14.99 | 2,791,529 | -0.05(-0.30%) |
Nov 02, 2012 | 15.07 | 15.13 | 15.03 | 15.03 | 2,375,487 | -0.13(-0.83%) |
Nov 01, 2012 | 15.15 | 15.22 | 15.12 | 15.16 | 2,362,189 | +0.11(+0.73%) |
Oct 31, 2012 | 15.21 | 15.21 | 15.04 | 15.05 | 2,686,158 | -0.07(-0.45%) |
Oct 26, 2012 | 15.16 | 15.12 | 15.12 | 15.12 | 4,491,586 | -0.03(-0.19%) |
Oct 25, 2012 | 15.27 | 15.27 | 15.11 | 15.15 | 3,144,199 | +0.20(+1.32%) |
Oct 24, 2012 | 15.09 | 15.10 | 14.94 | 14.95 | 2,657,793 | -0.06(-0.43%) |
Oct 23, 2012 | 15.05 | 15.06 | 14.97 | 15.01 | 2,555,893 | -0.25(-1.62%) |
Oct 19, 2012 | 15.43 | 15.43 | 15.25 | 15.26 | 2,429,224 | -0.19(-1.22%) |
Oct 18, 2012 | 15.41 | 15.51 | 15.40 | 15.45 | 4,357,655 | +0.10(+0.63%) |
Oct 17, 2012 | 15.33 | 15.38 | 15.31 | 15.35 | 3,195,824 | +0.02(+0.13%) |
Oct 16, 2012 | 15.24 | 15.34 | 15.22 | 15.33 | 3,293,802 | +0.26(+1.74%) |
Oct 15, 2012 | 15.03 | 15.09 | 14.99 | 15.07 | 2,173,455 | +0.11(+0.72%) |
Oct 12, 2012 | 14.97 | 15.01 | 14.92 | 14.96 | 3,065,982 | +0.10(+0.68%) |
Oct 11, 2012 | 14.96 | 15.00 | 14.86 | 14.86 | 2,672,925 | -0.01(-0.07%) |
Oct 10, 2012 | 14.97 | 14.97 | 14.85 | 14.87 | 4,638,389 | -0.11(-0.71%) |
Oct 09, 2012 | 15.04 | 15.08 | 14.96 | 14.98 | 5,430,848 | -0.21(-1.41%) |
Oct 08, 2012 | 15.32 | 15.22 | 15.11 | 15.19 | 7,816,722 | -0.13(-0.85%) |
Oct 05, 2012 | 15.37 | 15.38 | 15.30 | 15.32 | 5,670,963 | -0.06(-0.36%) |
Oct 04, 2012 | 15.28 | 15.39 | 15.25 | 15.38 | 4,033,800 | +0.17(+1.09%) |
Oct 03, 2012 | 15.21 | 15.24 | 15.18 | 15.21 | 8,740,541 | -0.11(-0.70%) |
Oct 02, 2012 | 15.19 | 15.33 | 15.14 | 15.32 | 11,140,706 | -0.08(-0.51%) |
Oct 01, 2012 | 15.17 | 15.42 | 15.15 | 15.40 | 10,356,510 | -0.13(-0.81%) |
Sep 28, 2012 | 15.54 | 15.57 | 15.47 | 15.52 | 5,674,182 | -0.16(-1.03%) |
Sep 27, 2012 | 15.67 | 15.70 | 15.57 | 15.69 | 2,299,995 | +0.16(+1.04%) |
Sep 26, 2012 | 15.53 | 15.55 | 15.47 | 15.52 | 3,305,367 | -0.05(-0.31%) |
Sep 25, 2012 | 15.65 | 15.73 | 15.56 | 15.57 | 3,282,153 | -0.06(-0.37%) |
Sep 24, 2012 | 15.60 | 15.64 | 15.54 | 15.63 | 2,365,451 | +0.07(+0.48%) |
Sep 21, 2012 | 15.54 | 15.59 | 15.51 | 15.56 | 4,960,458 | +0.00(+0.00%) |
Sep 20, 2012 | 15.49 | 15.58 | 15.45 | 15.56 | 3,152,789 | -0.05(-0.31%) |
Sep 19, 2012 | 15.44 | 15.64 | 15.43 | 15.60 | 6,083,154 | +0.22(+1.41%) |
Sep 18, 2012 | 15.30 | 15.41 | 15.30 | 15.39 | 2,137,123 | +0.16(+1.07%) |
Sep 17, 2012 | 15.21 | 15.26 | 15.21 | 15.22 | 3,486,464 | -0.01(-0.04%) |
Sep 14, 2012 | 15.19 | 15.29 | 15.19 | 15.23 | 3,810,134 | -0.12(-0.80%) |
Sep 13, 2012 | 15.22 | 15.42 | 15.20 | 15.35 | 3,090,126 | +0.15(+0.98%) |
Sep 12, 2012 | 15.20 | 15.25 | 15.15 | 15.21 | 3,464,601 | +0.00(+0.00%) |
Sep 11, 2012 | 15.16 | 15.24 | 15.14 | 15.21 | 3,133,072 | +0.11(+0.71%) |
Sep 10, 2012 | 15.07 | 15.16 | 15.04 | 15.10 | 8,257,556 | -0.08(-0.51%) |
Sep 07, 2012 | 15.13 | 15.24 | 15.13 | 15.18 | 7,109,097 | -0.06(-0.43%) |
Sep 06, 2012 | 15.06 | 15.27 | 15.06 | 15.24 | 3,361,650 | +0.14(+0.90%) |
Sep 05, 2012 | 15.15 | 15.17 | 15.07 | 15.10 | 2,264,307 | +0.07(+0.50%) |