Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.19 | 15.79 | 15.05 | 15.71 | 10,032,223 | +0.47(+3.07%) |
Dec 28, 2012 | 15.28 | 15.46 | 15.16 | 15.24 | 6,623,576 | -0.14(-0.90%) |
Dec 27, 2012 | 15.38 | 15.53 | 14.98 | 15.38 | 11,168,622 | -0.03(-0.17%) |
Dec 26, 2012 | 15.76 | 15.89 | 15.41 | 15.41 | 7,122,807 | -0.31(-1.98%) |
Dec 24, 2012 | 15.72 | 15.93 | 15.67 | 15.72 | 2,298,976 | -0.03(-0.22%) |
Dec 21, 2012 | 15.75 | 15.79 | 15.49 | 15.75 | 10,904,049 | -0.26(-1.62%) |
Dec 20, 2012 | 15.87 | 16.16 | 15.68 | 16.01 | 10,021,811 | +0.03(+0.16%) |
Dec 19, 2012 | 16.21 | 16.33 | 15.70 | 15.99 | 11,265,410 | -0.13(-0.81%) |
Dec 18, 2012 | 15.69 | 16.20 | 15.68 | 16.12 | 14,208,687 | +0.49(+3.16%) |
Dec 17, 2012 | 14.87 | 15.67 | 14.87 | 15.62 | 15,426,262 | +0.78(+5.25%) |
Dec 14, 2012 | 14.84 | 14.96 | 14.70 | 14.84 | 5,776,303 | -0.02(-0.12%) |
Dec 13, 2012 | 14.77 | 15.16 | 14.70 | 14.86 | 9,119,137 | +0.04(+0.29%) |
Dec 12, 2012 | 14.33 | 15.02 | 14.25 | 14.82 | 13,510,735 | +0.55(+3.82%) |
Dec 11, 2012 | 14.29 | 14.43 | 14.15 | 14.27 | 6,858,879 | +0.07(+0.49%) |
Dec 10, 2012 | 14.26 | 14.46 | 14.10 | 14.20 | 5,872,149 | -0.04(-0.30%) |
Dec 07, 2012 | 14.17 | 14.41 | 13.96 | 14.25 | 8,651,096 | +0.15(+1.04%) |
Dec 06, 2012 | 13.99 | 14.22 | 13.69 | 14.10 | 10,756,632 | +0.07(+0.49%) |
Dec 05, 2012 | 14.82 | 14.90 | 13.99 | 14.03 | 15,798,006 | -0.77(-5.21%) |
Dec 04, 2012 | 14.93 | 15.04 | 14.51 | 14.80 | 12,950,945 | +0.24(+1.67%) |
Nov 30, 2012 | 14.77 | 14.83 | 14.21 | 14.56 | 27,865,352 | -0.28(-1.87%) |
Nov 29, 2012 | 14.79 | 15.12 | 14.69 | 14.83 | 14,621,544 | +0.11(+0.76%) |
Nov 28, 2012 | 14.77 | 14.85 | 14.14 | 14.72 | 12,930,448 | -0.10(-0.64%) |
Nov 27, 2012 | 14.78 | 15.15 | 14.63 | 14.82 | 12,997,935 | +0.03(+0.18%) |
Nov 26, 2012 | 14.68 | 14.84 | 14.47 | 14.79 | 13,163,375 | +0.04(+0.29%) |
Nov 23, 2012 | 14.67 | 14.85 | 14.43 | 14.75 | 4,830,766 | +0.17(+1.19%) |
Nov 21, 2012 | 14.59 | 14.86 | 14.27 | 14.58 | 14,086,655 | +0.07(+0.48%) |
Nov 20, 2012 | 14.03 | 14.68 | 14.03 | 14.51 | 18,667,582 | +0.74(+5.35%) |
Nov 19, 2012 | 13.85 | 14.27 | 13.61 | 13.77 | 16,732,614 | +0.19(+1.40%) |
Nov 16, 2012 | 13.19 | 13.83 | 13.11 | 13.58 | 18,335,586 | +0.38(+2.89%) |
Nov 15, 2012 | 13.19 | 13.80 | 12.60 | 13.20 | 24,366,168 | +0.00(+0.03%) |
Nov 14, 2012 | 14.10 | 14.19 | 13.12 | 13.19 | 19,486,590 | -0.81(-5.78%) |
Nov 13, 2012 | 13.90 | 14.44 | 13.70 | 14.00 | 15,160,120 | -0.07(-0.49%) |
Nov 12, 2012 | 14.60 | 14.93 | 14.05 | 14.07 | 14,823,995 | -0.48(-3.27%) |
Nov 09, 2012 | 14.94 | 15.07 | 14.12 | 14.55 | 21,785,584 | -0.49(-3.28%) |
Nov 08, 2012 | 15.42 | 15.45 | 14.77 | 15.04 | 9,855,965 | -0.34(-2.20%) |
Nov 07, 2012 | 15.29 | 15.74 | 15.05 | 15.38 | 14,092,651 | -0.11(-0.73%) |
Nov 06, 2012 | 15.57 | 15.82 | 15.36 | 15.49 | 12,328,792 | +0.04(+0.28%) |
Nov 05, 2012 | 14.94 | 15.58 | 14.88 | 15.45 | 8,404,150 | +0.41(+2.71%) |
Nov 02, 2012 | 15.56 | 15.67 | 15.03 | 15.04 | 10,263,786 | -0.36(-2.31%) |
Nov 01, 2012 | 15.09 | 15.62 | 15.09 | 15.40 | 15,127,753 | +0.38(+2.54%) |
Oct 31, 2012 | 15.18 | 15.29 | 14.77 | 15.02 | 10,735,887 | +0.05(+0.35%) |
Oct 26, 2012 | 14.81 | 14.96 | 14.96 | 14.96 | 16,388,937 | +0.23(+1.59%) |
Oct 25, 2012 | 15.28 | 15.55 | 14.29 | 14.73 | 24,090,892 | -0.38(-2.52%) |
Oct 24, 2012 | 15.05 | 15.24 | 14.90 | 15.11 | 11,339,493 | +0.12(+0.81%) |
Oct 23, 2012 | 15.09 | 15.17 | 14.70 | 14.99 | 14,439,770 | -0.50(-3.24%) |
Oct 19, 2012 | 15.23 | 15.59 | 14.95 | 15.49 | 18,145,618 | +0.21(+1.36%) |
Oct 18, 2012 | 15.07 | 15.67 | 15.02 | 15.29 | 18,666,706 | +0.18(+1.20%) |
Oct 17, 2012 | 14.71 | 15.45 | 14.71 | 15.10 | 21,608,344 | +0.76(+5.31%) |
Oct 16, 2012 | 14.26 | 14.48 | 13.94 | 14.34 | 10,704,596 | +0.14(+0.98%) |
Oct 15, 2012 | 13.59 | 14.29 | 13.42 | 14.20 | 12,583,951 | +0.68(+5.06%) |
Oct 12, 2012 | 13.48 | 13.58 | 13.26 | 13.52 | 9,045,249 | -0.07(-0.51%) |
Oct 11, 2012 | 13.93 | 14.06 | 13.49 | 13.59 | 9,579,484 | -0.17(-1.26%) |
Oct 10, 2012 | 13.63 | 14.04 | 13.62 | 13.76 | 14,596,021 | +0.10(+0.76%) |
Oct 09, 2012 | 13.89 | 13.94 | 13.61 | 13.66 | 12,514,580 | -0.28(-1.99%) |
Oct 08, 2012 | 14.32 | 14.34 | 13.88 | 13.93 | 10,189,810 | -0.47(-3.25%) |
Oct 05, 2012 | 14.53 | 14.76 | 14.34 | 14.40 | 12,229,713 | +0.05(+0.36%) |
Oct 04, 2012 | 14.41 | 14.63 | 14.07 | 14.35 | 14,000,923 | +0.06(+0.42%) |
Oct 03, 2012 | 13.58 | 14.38 | 13.54 | 14.29 | 19,105,820 | +0.81(+6.04%) |
Oct 02, 2012 | 13.31 | 13.61 | 13.17 | 13.48 | 14,013,418 | +0.22(+1.63%) |