Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.60 | 14.25 | 13.54 | 14.22 | 7,324,259 | +0.59(+4.31%) |
Dec 28, 2012 | 13.59 | 13.74 | 13.50 | 13.63 | 2,209,914 | -0.10(-0.71%) |
Dec 27, 2012 | 13.80 | 13.96 | 13.50 | 13.73 | 4,090,819 | -0.14(-0.99%) |
Dec 26, 2012 | 13.84 | 13.96 | 13.77 | 13.87 | 3,586,093 | +0.05(+0.35%) |
Dec 24, 2012 | 13.59 | 13.91 | 13.58 | 13.82 | 2,989,804 | +0.22(+1.58%) |
Dec 21, 2012 | 13.46 | 13.68 | 13.13 | 13.60 | 18,821,734 | -0.05(-0.36%) |
Dec 20, 2012 | 14.16 | 14.16 | 13.48 | 13.65 | 8,437,127 | -0.45(-3.19%) |
Dec 19, 2012 | 14.69 | 14.77 | 14.06 | 14.10 | 6,078,836 | -0.50(-3.42%) |
Dec 18, 2012 | 15.05 | 15.18 | 14.46 | 14.60 | 7,113,990 | -0.50(-3.31%) |
Dec 17, 2012 | 14.98 | 15.15 | 14.90 | 15.10 | 4,697,592 | +0.12(+0.78%) |
Dec 14, 2012 | 14.87 | 15.09 | 14.78 | 14.98 | 3,341,530 | +0.05(+0.33%) |
Dec 13, 2012 | 15.04 | 15.15 | 14.87 | 14.93 | 2,968,685 | -0.08(-0.52%) |
Dec 12, 2012 | 14.86 | 15.09 | 14.86 | 15.01 | 5,370,940 | +0.18(+1.19%) |
Dec 11, 2012 | 14.59 | 14.90 | 14.57 | 14.84 | 9,167,942 | +0.32(+2.23%) |
Dec 10, 2012 | 14.42 | 14.74 | 14.42 | 14.51 | 3,588,288 | -0.01(-0.10%) |
Dec 07, 2012 | 14.52 | 14.64 | 14.35 | 14.53 | 3,755,725 | +0.01(+0.10%) |
Dec 06, 2012 | 14.36 | 14.52 | 14.28 | 14.51 | 3,995,553 | +0.19(+1.30%) |
Dec 05, 2012 | 14.28 | 14.52 | 14.20 | 14.33 | 5,019,038 | +0.19(+1.32%) |
Dec 04, 2012 | 14.23 | 14.27 | 13.95 | 14.14 | 3,976,788 | -0.36(-2.50%) |
Nov 30, 2012 | 14.75 | 14.79 | 14.46 | 14.50 | 4,735,957 | -0.22(-1.46%) |
Nov 29, 2012 | 14.92 | 15.00 | 14.66 | 14.72 | 6,796,157 | +0.00(+0.00%) |
Nov 28, 2012 | 14.47 | 14.74 | 14.21 | 14.72 | 5,468,309 | +0.29(+2.00%) |
Nov 27, 2012 | 14.26 | 14.56 | 14.07 | 14.43 | 5,713,084 | +0.14(+0.96%) |
Nov 26, 2012 | 13.97 | 14.37 | 13.97 | 14.29 | 5,777,616 | +0.22(+1.57%) |
Nov 23, 2012 | 13.72 | 14.15 | 13.67 | 14.07 | 2,751,431 | +0.39(+2.86%) |
Nov 21, 2012 | 13.49 | 13.83 | 13.44 | 13.68 | 5,116,896 | +0.11(+0.79%) |
Nov 20, 2012 | 13.35 | 13.59 | 13.31 | 13.57 | 4,724,580 | +0.15(+1.09%) |
Nov 19, 2012 | 12.95 | 13.50 | 12.84 | 13.43 | 5,547,057 | +0.65(+5.06%) |
Nov 16, 2012 | 12.88 | 12.94 | 12.65 | 12.78 | 5,863,275 | +0.00(+0.00%) |
Nov 15, 2012 | 12.52 | 12.83 | 12.46 | 12.78 | 5,191,048 | +0.29(+2.35%) |
Nov 14, 2012 | 12.74 | 12.84 | 12.47 | 12.49 | 3,530,860 | -0.23(-1.77%) |
Nov 13, 2012 | 12.64 | 12.78 | 12.62 | 12.71 | 3,335,294 | -0.04(-0.31%) |
Nov 12, 2012 | 12.71 | 12.83 | 12.58 | 12.75 | 2,222,609 | +0.13(+1.01%) |
Nov 09, 2012 | 12.66 | 12.87 | 12.61 | 12.62 | 4,747,039 | -0.02(-0.16%) |
Nov 08, 2012 | 13.03 | 13.22 | 12.64 | 12.64 | 4,831,436 | -0.52(-3.95%) |
Nov 07, 2012 | 13.29 | 13.37 | 13.09 | 13.16 | 7,426,537 | -0.31(-2.32%) |
Nov 06, 2012 | 12.97 | 13.59 | 12.93 | 13.48 | 7,246,895 | +0.55(+4.24%) |
Nov 05, 2012 | 12.69 | 12.93 | 12.68 | 12.93 | 5,656,157 | +0.21(+1.65%) |
Nov 02, 2012 | 12.77 | 12.83 | 12.61 | 12.72 | 6,710,726 | -0.01(-0.11%) |
Nov 01, 2012 | 12.09 | 12.76 | 12.03 | 12.73 | 7,041,400 | +0.64(+5.26%) |
Oct 31, 2012 | 11.66 | 12.14 | 11.65 | 12.09 | 8,001,891 | +0.43(+3.69%) |
Oct 26, 2012 | 11.72 | 11.66 | 11.66 | 11.66 | 6,068,380 | -0.29(-2.46%) |
Oct 25, 2012 | 12.26 | 12.38 | 11.83 | 11.96 | 7,112,501 | -0.21(-1.69%) |
Oct 24, 2012 | 12.57 | 12.67 | 12.09 | 12.16 | 7,699,465 | -0.34(-2.74%) |
Oct 23, 2012 | 12.61 | 12.83 | 12.42 | 12.51 | 5,087,316 | -0.30(-2.37%) |
Oct 19, 2012 | 13.47 | 13.50 | 12.73 | 12.81 | 6,190,301 | -0.73(-5.42%) |
Oct 18, 2012 | 13.54 | 13.64 | 13.39 | 13.54 | 3,597,232 | -0.04(-0.29%) |
Oct 17, 2012 | 13.33 | 13.69 | 13.33 | 13.58 | 4,262,995 | -0.11(-0.79%) |
Oct 16, 2012 | 13.45 | 13.69 | 13.39 | 13.69 | 4,369,585 | +0.28(+2.12%) |
Oct 15, 2012 | 13.23 | 13.44 | 13.00 | 13.41 | 4,302,374 | +0.27(+2.09%) |
Oct 12, 2012 | 12.87 | 13.15 | 12.76 | 13.13 | 5,476,796 | +0.35(+2.76%) |
Oct 11, 2012 | 12.65 | 12.84 | 12.58 | 12.78 | 4,644,489 | +0.16(+1.24%) |
Oct 10, 2012 | 12.71 | 12.78 | 12.55 | 12.62 | 5,619,418 | -0.11(-0.88%) |
Oct 09, 2012 | 12.74 | 12.85 | 12.65 | 12.74 | 4,779,602 | +0.02(+0.19%) |
Oct 08, 2012 | 12.59 | 12.80 | 12.58 | 12.71 | 3,139,174 | +0.03(+0.23%) |
Oct 05, 2012 | 12.78 | 12.90 | 12.60 | 12.68 | 4,449,268 | -0.08(-0.61%) |
Oct 04, 2012 | 12.55 | 12.78 | 12.40 | 12.76 | 5,569,705 | +0.18(+1.40%) |
Oct 03, 2012 | 12.44 | 12.62 | 12.35 | 12.58 | 5,507,815 | +0.20(+1.58%) |
Oct 02, 2012 | 12.15 | 12.43 | 12.09 | 12.39 | 4,955,750 | +0.29(+2.43%) |