Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.88 | 15.19 | 14.80 | 15.15 | 1,299,628 | +0.23(+1.52%) |
Dec 28, 2012 | 14.92 | 15.04 | 14.86 | 14.92 | 623,475 | -0.05(-0.34%) |
Dec 27, 2012 | 15.00 | 15.05 | 14.82 | 14.97 | 837,946 | -0.04(-0.28%) |
Dec 26, 2012 | 15.24 | 15.24 | 15.01 | 15.01 | 929,639 | -0.17(-1.13%) |
Dec 24, 2012 | 15.24 | 15.27 | 15.01 | 15.18 | 441,003 | -0.06(-0.39%) |
Dec 21, 2012 | 15.15 | 15.30 | 15.09 | 15.24 | 1,835,544 | -0.01(-0.09%) |
Dec 20, 2012 | 15.27 | 15.31 | 15.17 | 15.26 | 1,030,927 | +0.01(+0.06%) |
Dec 19, 2012 | 15.09 | 15.33 | 15.07 | 15.25 | 1,381,787 | +0.18(+1.17%) |
Dec 18, 2012 | 15.19 | 15.19 | 14.96 | 15.07 | 1,994,519 | -0.08(-0.55%) |
Dec 17, 2012 | 14.99 | 15.16 | 14.99 | 15.16 | 1,553,277 | +0.18(+1.21%) |
Dec 14, 2012 | 15.05 | 15.16 | 14.96 | 14.98 | 964,666 | -0.06(-0.40%) |
Dec 13, 2012 | 15.17 | 15.27 | 15.02 | 15.04 | 1,512,677 | -0.17(-1.10%) |
Dec 12, 2012 | 15.38 | 15.39 | 15.18 | 15.20 | 1,587,919 | -0.06(-0.39%) |
Dec 11, 2012 | 15.21 | 15.35 | 15.12 | 15.26 | 1,904,666 | +0.08(+0.51%) |
Dec 10, 2012 | 15.21 | 15.27 | 15.14 | 15.19 | 2,276,473 | -0.04(-0.24%) |
Dec 07, 2012 | 15.31 | 15.33 | 15.16 | 15.22 | 1,759,700 | -0.10(-0.66%) |
Dec 06, 2012 | 15.32 | 15.42 | 15.28 | 15.32 | 1,542,139 | +0.00(+0.03%) |
Dec 05, 2012 | 15.23 | 15.36 | 15.15 | 15.32 | 2,434,593 | +0.11(+0.69%) |
Dec 04, 2012 | 15.25 | 15.36 | 15.13 | 15.21 | 2,088,174 | -0.05(-0.30%) |
Nov 30, 2012 | 15.33 | 15.39 | 15.19 | 15.26 | 2,239,945 | -0.06(-0.39%) |
Nov 29, 2012 | 15.23 | 15.34 | 15.15 | 15.32 | 2,102,460 | +0.20(+1.31%) |
Nov 28, 2012 | 15.02 | 15.19 | 14.86 | 15.12 | 1,839,795 | +0.01(+0.06%) |
Nov 27, 2012 | 14.97 | 15.16 | 14.86 | 15.11 | 1,291,930 | +0.16(+1.08%) |
Nov 26, 2012 | 14.60 | 14.97 | 14.60 | 14.95 | 1,284,345 | +0.35(+2.42%) |
Nov 23, 2012 | 14.59 | 14.69 | 14.54 | 14.60 | 491,788 | +0.00(+0.03%) |
Nov 21, 2012 | 14.65 | 14.66 | 14.55 | 14.59 | 747,048 | +0.00(+0.00%) |
Nov 20, 2012 | 14.58 | 14.67 | 14.44 | 14.59 | 869,994 | +0.06(+0.44%) |
Nov 19, 2012 | 14.27 | 14.58 | 14.18 | 14.53 | 1,733,509 | +0.40(+2.86%) |
Nov 16, 2012 | 13.98 | 14.12 | 13.85 | 14.12 | 1,034,998 | +0.12(+0.85%) |
Nov 15, 2012 | 14.14 | 14.21 | 13.92 | 14.00 | 1,221,340 | -0.17(-1.17%) |
Nov 14, 2012 | 14.31 | 14.34 | 14.10 | 14.17 | 1,111,932 | -0.15(-1.06%) |
Nov 13, 2012 | 14.29 | 14.45 | 14.26 | 14.32 | 1,192,282 | -0.05(-0.35%) |
Nov 12, 2012 | 14.47 | 14.53 | 14.32 | 14.37 | 813,736 | -0.11(-0.76%) |
Nov 09, 2012 | 14.40 | 14.56 | 14.27 | 14.48 | 1,033,306 | -0.01(-0.06%) |
Nov 08, 2012 | 14.36 | 14.84 | 14.36 | 14.49 | 1,412,366 | +0.06(+0.45%) |
Nov 07, 2012 | 14.69 | 14.74 | 14.24 | 14.43 | 1,415,741 | -0.37(-2.51%) |
Nov 06, 2012 | 14.67 | 14.84 | 14.61 | 14.80 | 788,623 | +0.17(+1.13%) |
Nov 05, 2012 | 14.74 | 14.75 | 14.61 | 14.63 | 783,890 | -0.10(-0.69%) |
Nov 02, 2012 | 15.09 | 15.09 | 14.73 | 14.73 | 770,896 | -0.27(-1.81%) |
Nov 01, 2012 | 14.83 | 15.16 | 14.82 | 15.01 | 1,305,113 | +0.17(+1.18%) |
Oct 31, 2012 | 14.81 | 14.91 | 14.74 | 14.83 | 989,189 | +0.01(+0.06%) |
Oct 26, 2012 | 14.84 | 14.82 | 14.82 | 14.82 | 1,334,811 | -0.04(-0.28%) |
Oct 25, 2012 | 14.96 | 14.96 | 14.75 | 14.86 | 742,241 | +0.07(+0.47%) |
Oct 24, 2012 | 14.85 | 14.91 | 14.77 | 14.79 | 712,901 | -0.02(-0.15%) |
Oct 23, 2012 | 14.83 | 14.90 | 14.67 | 14.82 | 1,155,334 | -0.28(-1.83%) |
Oct 19, 2012 | 15.16 | 15.32 | 15.03 | 15.09 | 2,259,241 | -0.11(-0.70%) |
Oct 18, 2012 | 15.13 | 15.23 | 15.07 | 15.20 | 1,626,297 | +0.11(+0.70%) |
Oct 17, 2012 | 14.78 | 15.12 | 14.73 | 15.09 | 1,618,771 | +0.32(+2.18%) |
Oct 16, 2012 | 14.57 | 14.77 | 14.54 | 14.77 | 1,035,740 | +0.23(+1.55%) |
Oct 15, 2012 | 14.39 | 14.57 | 14.29 | 14.55 | 1,019,423 | +0.18(+1.25%) |
Oct 12, 2012 | 14.49 | 14.54 | 14.34 | 14.37 | 1,349,636 | -0.13(-0.92%) |
Oct 11, 2012 | 14.57 | 14.61 | 14.50 | 14.50 | 817,838 | -0.01(-0.06%) |
Oct 10, 2012 | 14.61 | 14.68 | 14.44 | 14.51 | 1,192,238 | -0.09(-0.63%) |
Oct 09, 2012 | 14.65 | 14.72 | 14.54 | 14.60 | 749,924 | -0.08(-0.53%) |
Oct 08, 2012 | 14.62 | 14.74 | 14.59 | 14.68 | 611,122 | +0.02(+0.16%) |
Oct 05, 2012 | 14.78 | 14.85 | 14.65 | 14.66 | 809,425 | -0.06(-0.41%) |
Oct 04, 2012 | 14.62 | 14.72 | 14.54 | 14.72 | 970,132 | +0.17(+1.17%) |
Oct 03, 2012 | 14.43 | 14.62 | 14.38 | 14.55 | 1,200,065 | +0.17(+1.15%) |
Oct 02, 2012 | 14.37 | 14.39 | 14.28 | 14.38 | 1,018,510 | +0.10(+0.68%) |