Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.25 | 15.76 | 15.23 | 15.72 | 3,610,142 | +0.42(+2.76%) |
Dec 28, 2012 | 15.39 | 15.52 | 15.17 | 15.30 | 1,534,039 | -0.29(-1.84%) |
Dec 27, 2012 | 15.45 | 15.65 | 15.29 | 15.59 | 2,509,077 | +0.13(+0.82%) |
Dec 26, 2012 | 15.56 | 15.79 | 15.38 | 15.46 | 1,826,802 | +0.00(+0.00%) |
Dec 24, 2012 | 15.56 | 15.67 | 15.37 | 15.46 | 949,071 | -0.18(-1.13%) |
Dec 21, 2012 | 15.58 | 15.87 | 15.49 | 15.64 | 4,770,823 | -0.35(-2.22%) |
Dec 20, 2012 | 15.94 | 16.04 | 15.75 | 15.99 | 2,537,606 | +0.08(+0.53%) |
Dec 19, 2012 | 15.90 | 16.22 | 15.76 | 15.91 | 3,499,402 | +0.05(+0.32%) |
Dec 18, 2012 | 15.01 | 16.04 | 14.90 | 15.86 | 6,929,605 | +0.88(+5.86%) |
Dec 17, 2012 | 14.76 | 15.01 | 14.71 | 14.98 | 2,767,024 | +0.26(+1.78%) |
Dec 14, 2012 | 14.69 | 14.84 | 14.57 | 14.72 | 3,404,092 | -0.03(-0.23%) |
Dec 13, 2012 | 15.03 | 15.06 | 14.61 | 14.75 | 3,678,638 | -0.33(-2.18%) |
Dec 12, 2012 | 15.19 | 15.36 | 14.95 | 15.08 | 4,196,589 | -0.15(-1.00%) |
Dec 11, 2012 | 15.51 | 15.51 | 15.18 | 15.23 | 3,873,997 | -0.13(-0.82%) |
Dec 10, 2012 | 15.22 | 15.45 | 15.18 | 15.36 | 2,737,900 | +0.09(+0.61%) |
Dec 07, 2012 | 15.31 | 15.50 | 15.21 | 15.27 | 3,209,148 | +0.10(+0.67%) |
Dec 06, 2012 | 15.09 | 15.37 | 15.04 | 15.17 | 2,813,526 | +0.05(+0.33%) |
Dec 05, 2012 | 15.04 | 15.28 | 14.91 | 15.12 | 2,602,641 | +0.13(+0.84%) |
Dec 04, 2012 | 14.89 | 15.16 | 14.78 | 14.99 | 2,896,631 | +0.02(+0.14%) |
Nov 30, 2012 | 14.79 | 15.53 | 14.79 | 14.97 | 6,002,151 | +0.20(+1.34%) |
Nov 29, 2012 | 14.54 | 14.86 | 14.51 | 14.77 | 3,434,470 | +0.39(+2.69%) |
Nov 28, 2012 | 14.44 | 14.45 | 14.16 | 14.38 | 5,770,563 | +0.07(+0.47%) |
Nov 27, 2012 | 14.48 | 14.57 | 14.18 | 14.32 | 3,553,714 | -0.20(-1.39%) |
Nov 26, 2012 | 14.74 | 14.74 | 14.48 | 14.52 | 2,705,656 | -0.27(-1.82%) |
Nov 23, 2012 | 14.70 | 14.88 | 14.56 | 14.79 | 1,198,716 | +0.13(+0.86%) |
Nov 21, 2012 | 14.45 | 14.71 | 14.42 | 14.66 | 3,854,523 | +0.21(+1.46%) |
Nov 20, 2012 | 14.37 | 14.60 | 14.20 | 14.45 | 3,455,045 | +0.03(+0.18%) |
Nov 19, 2012 | 14.08 | 14.48 | 14.00 | 14.42 | 2,788,681 | +0.47(+3.38%) |
Nov 16, 2012 | 13.78 | 13.98 | 13.60 | 13.95 | 4,254,538 | +0.19(+1.41%) |
Nov 15, 2012 | 13.57 | 13.92 | 13.45 | 13.76 | 4,333,273 | +0.20(+1.49%) |
Nov 14, 2012 | 13.72 | 13.93 | 13.54 | 13.56 | 4,175,497 | -0.03(-0.19%) |
Nov 13, 2012 | 13.52 | 13.85 | 13.46 | 13.58 | 4,084,312 | -0.08(-0.62%) |
Nov 12, 2012 | 13.53 | 13.75 | 13.39 | 13.67 | 1,937,137 | +0.15(+1.12%) |
Nov 09, 2012 | 13.20 | 13.67 | 13.12 | 13.52 | 3,831,444 | +0.23(+1.71%) |
Nov 08, 2012 | 13.73 | 14.11 | 13.29 | 13.29 | 5,767,442 | -0.43(-3.13%) |
Nov 07, 2012 | 14.09 | 14.09 | 13.68 | 13.72 | 4,373,255 | -0.58(-4.06%) |
Nov 06, 2012 | 14.09 | 14.30 | 13.80 | 14.30 | 5,150,116 | +0.29(+2.04%) |
Nov 05, 2012 | 13.75 | 14.12 | 13.69 | 14.01 | 2,662,641 | +0.28(+2.02%) |
Nov 02, 2012 | 14.12 | 14.15 | 13.72 | 13.73 | 5,050,935 | -0.32(-2.28%) |
Nov 01, 2012 | 13.84 | 14.22 | 13.58 | 14.05 | 5,005,387 | +0.43(+3.15%) |
Oct 31, 2012 | 13.89 | 13.94 | 13.58 | 13.62 | 4,634,403 | -0.23(-1.64%) |
Oct 26, 2012 | 14.07 | 13.85 | 13.85 | 13.85 | 4,709,607 | -0.36(-2.55%) |
Oct 25, 2012 | 14.00 | 14.50 | 13.94 | 14.21 | 6,147,038 | +0.05(+0.36%) |
Oct 24, 2012 | 14.32 | 14.85 | 14.03 | 14.16 | 4,934,579 | -0.01(-0.06%) |
Oct 23, 2012 | 14.16 | 14.21 | 13.84 | 14.17 | 3,245,222 | -0.40(-2.77%) |
Oct 19, 2012 | 14.87 | 14.89 | 14.55 | 14.58 | 4,765,061 | -0.42(-2.78%) |
Oct 18, 2012 | 14.94 | 15.15 | 14.77 | 14.99 | 4,734,118 | -0.01(-0.08%) |
Oct 17, 2012 | 14.49 | 15.04 | 14.21 | 15.01 | 4,145,059 | +0.42(+2.89%) |
Oct 16, 2012 | 14.30 | 14.84 | 14.26 | 14.58 | 4,720,235 | +0.34(+2.36%) |
Oct 15, 2012 | 14.27 | 14.31 | 13.99 | 14.25 | 2,636,950 | -0.04(-0.30%) |
Oct 12, 2012 | 14.11 | 14.45 | 13.73 | 14.29 | 4,202,796 | +0.08(+0.60%) |
Oct 11, 2012 | 13.81 | 14.30 | 13.68 | 14.21 | 4,464,646 | +0.56(+4.07%) |
Oct 10, 2012 | 13.78 | 14.01 | 13.59 | 13.65 | 4,708,630 | -0.28(-2.00%) |
Oct 09, 2012 | 13.35 | 14.30 | 13.34 | 13.93 | 8,483,640 | +0.56(+4.16%) |
Oct 08, 2012 | 13.02 | 13.62 | 12.93 | 13.37 | 5,825,825 | +0.35(+2.65%) |
Oct 05, 2012 | 13.05 | 13.25 | 12.82 | 13.03 | 4,551,144 | -0.01(-0.06%) |
Oct 04, 2012 | 12.78 | 13.16 | 12.74 | 13.04 | 5,066,415 | +0.34(+2.69%) |
Oct 03, 2012 | 13.15 | 13.28 | 12.59 | 12.69 | 4,962,431 | -0.61(-4.59%) |
Oct 02, 2012 | 13.20 | 13.34 | 12.93 | 13.30 | 6,028,019 | +0.05(+0.38%) |