Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.68 | 14.98 | 14.57 | 14.93 | 3,027,268 | +0.20(+1.36%) |
Dec 28, 2012 | 14.75 | 14.95 | 14.69 | 14.73 | 1,719,302 | -0.09(-0.61%) |
Dec 27, 2012 | 14.91 | 14.98 | 14.63 | 14.82 | 2,943,429 | -0.10(-0.67%) |
Dec 26, 2012 | 14.88 | 14.97 | 14.76 | 14.92 | 1,423,593 | +0.03(+0.20%) |
Dec 24, 2012 | 14.74 | 14.91 | 14.70 | 14.89 | 818,957 | +0.15(+1.02%) |
Dec 21, 2012 | 14.67 | 14.78 | 14.58 | 14.74 | 3,489,903 | -0.12(-0.81%) |
Dec 20, 2012 | 14.93 | 14.99 | 14.72 | 14.86 | 2,139,834 | -0.08(-0.54%) |
Dec 19, 2012 | 15.10 | 15.11 | 14.91 | 14.94 | 1,966,279 | -0.12(-0.80%) |
Dec 18, 2012 | 14.89 | 15.20 | 14.76 | 15.06 | 1,976,684 | +0.17(+1.14%) |
Dec 17, 2012 | 14.50 | 14.92 | 14.49 | 14.89 | 3,471,099 | +0.43(+2.97%) |
Dec 14, 2012 | 14.33 | 14.57 | 14.31 | 14.46 | 1,605,890 | +0.06(+0.42%) |
Dec 13, 2012 | 14.52 | 14.63 | 14.34 | 14.40 | 2,739,440 | -0.13(-0.89%) |
Dec 12, 2012 | 14.27 | 14.72 | 14.23 | 14.53 | 2,799,849 | +0.26(+1.82%) |
Dec 11, 2012 | 14.35 | 14.42 | 14.20 | 14.27 | 2,104,235 | -0.05(-0.35%) |
Dec 10, 2012 | 14.27 | 14.41 | 14.13 | 14.32 | 2,449,881 | -0.03(-0.21%) |
Dec 07, 2012 | 14.65 | 14.65 | 14.26 | 14.35 | 4,262,536 | +0.19(+1.34%) |
Dec 06, 2012 | 13.86 | 14.18 | 13.78 | 14.16 | 2,324,991 | +0.36(+2.61%) |
Dec 05, 2012 | 13.96 | 14.03 | 13.67 | 13.80 | 2,481,627 | -0.14(-1.00%) |
Dec 04, 2012 | 13.82 | 13.98 | 13.77 | 13.94 | 2,282,277 | +0.10(+0.72%) |
Nov 30, 2012 | 13.83 | 13.97 | 13.73 | 13.84 | 3,946,732 | +0.03(+0.22%) |
Nov 29, 2012 | 13.86 | 14.04 | 13.74 | 13.81 | 3,305,676 | -0.05(-0.36%) |
Nov 28, 2012 | 13.62 | 13.87 | 13.53 | 13.86 | 2,705,061 | +0.15(+1.09%) |
Nov 27, 2012 | 13.88 | 13.96 | 13.66 | 13.71 | 2,975,695 | -0.31(-2.21%) |
Nov 26, 2012 | 13.96 | 14.11 | 13.84 | 14.02 | 4,017,123 | +0.04(+0.29%) |
Nov 24, 2012 | 14.09 | 14.09 | 13.86 | 13.98 | 710,782 | +0.00(+0.00%) |
Nov 23, 2012 | 14.09 | 14.09 | 13.86 | 13.98 | 710,782 | -0.08(-0.57%) |
Nov 21, 2012 | 14.11 | 14.18 | 13.80 | 14.06 | 2,341,819 | -0.01(-0.07%) |
Nov 20, 2012 | 13.90 | 14.09 | 13.79 | 14.07 | 4,224,826 | +0.17(+1.22%) |
Nov 19, 2012 | 14.05 | 14.38 | 13.69 | 13.90 | 5,528,056 | -0.12(-0.86%) |
Nov 16, 2012 | 13.63 | 16.05 | 13.33 | 14.02 | 6,959,416 | +0.39(+2.86%) |
Nov 15, 2012 | 13.33 | 13.68 | 13.21 | 13.63 | 4,895,511 | -0.02(-0.15%) |
Nov 14, 2012 | 14.24 | 14.37 | 13.64 | 13.65 | 4,320,439 | -0.59(-4.14%) |
Nov 13, 2012 | 14.38 | 14.64 | 14.21 | 14.24 | 3,809,019 | -0.22(-1.52%) |
Nov 12, 2012 | 14.78 | 14.94 | 14.38 | 14.46 | 3,378,199 | -0.33(-2.23%) |
Nov 09, 2012 | 14.61 | 15.05 | 14.55 | 14.79 | 3,821,339 | +0.12(+0.82%) |
Nov 08, 2012 | 14.95 | 15.11 | 14.63 | 14.67 | 4,105,247 | -0.31(-2.07%) |
Nov 07, 2012 | 15.33 | 15.52 | 14.93 | 14.98 | 4,290,006 | -0.51(-3.29%) |
Nov 06, 2012 | 16.12 | 16.58 | 15.32 | 15.49 | 8,305,301 | -1.04(-6.29%) |
Nov 05, 2012 | 16.79 | 16.79 | 16.29 | 16.53 | 6,204,544 | -0.41(-2.42%) |
Nov 02, 2012 | 17.64 | 17.87 | 16.84 | 16.94 | 3,694,505 | -0.52(-2.98%) |
Nov 01, 2012 | 17.61 | 17.76 | 17.42 | 17.46 | 3,026,354 | +0.04(+0.23%) |
Oct 31, 2012 | 17.94 | 18.05 | 17.23 | 17.42 | 3,839,266 | -0.47(-2.63%) |
Oct 26, 2012 | 17.89 | 17.89 | 17.89 | 0 | +0.00(+0.00%) | |
Oct 25, 2012 | 17.97 | 18.14 | 17.71 | 17.89 | 2,360,865 | +0.05(+0.28%) |
Oct 24, 2012 | 18.12 | 18.13 | 17.76 | 17.84 | 3,083,061 | -0.25(-1.38%) |
Oct 23, 2012 | 18.21 | 18.24 | 17.75 | 18.09 | 3,560,936 | -0.30(-1.63%) |
Oct 19, 2012 | 18.40 | 18.48 | 18.17 | 18.39 | 3,293,205 | -0.13(-0.70%) |
Oct 18, 2012 | 17.75 | 18.54 | 17.61 | 18.52 | 6,405,411 | +0.77(+4.34%) |
Oct 17, 2012 | 17.74 | 17.81 | 17.42 | 17.75 | 3,444,958 | +0.03(+0.17%) |
Oct 16, 2012 | 17.80 | 17.97 | 17.49 | 17.72 | 2,465,440 | -0.01(-0.06%) |
Oct 15, 2012 | 16.95 | 17.94 | 16.95 | 17.73 | 6,430,234 | +0.82(+4.85%) |
Oct 12, 2012 | 16.70 | 17.07 | 16.55 | 16.91 | 2,302,872 | +0.18(+1.08%) |
Oct 11, 2012 | 16.85 | 16.98 | 16.69 | 16.73 | 1,682,994 | +0.02(+0.12%) |
Oct 10, 2012 | 16.76 | 16.84 | 16.59 | 16.71 | 2,019,584 | -0.07(-0.42%) |
Oct 09, 2012 | 17.24 | 17.41 | 16.71 | 16.78 | 4,498,219 | -0.46(-2.67%) |
Oct 08, 2012 | 16.86 | 17.24 | 16.78 | 17.24 | 3,669,047 | +0.28(+1.65%) |
Oct 06, 2012 | 16.98 | 17.05 | 16.77 | 16.96 | 2,241,238 | +0.00(+0.00%) |
Oct 05, 2012 | 16.98 | 17.05 | 16.77 | 16.96 | 2,241,238 | +0.08(+0.47%) |
Oct 04, 2012 | 16.60 | 16.89 | 16.40 | 16.88 | 2,443,412 | +0.41(+2.49%) |
Oct 03, 2012 | 16.16 | 16.63 | 16.14 | 16.47 | 2,885,783 | +0.33(+2.04%) |
Oct 02, 2012 | 15.88 | 16.20 | 15.81 | 16.14 | 3,434,112 | +0.35(+2.22%) |