Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.62 | 14.27 | 13.56 | 14.24 | 7,313,811 | +0.59(+4.31%) |
Dec 28, 2012 | 13.61 | 13.76 | 13.52 | 13.65 | 2,206,761 | -0.10(-0.71%) |
Dec 27, 2012 | 13.82 | 13.98 | 13.51 | 13.75 | 4,084,984 | -0.14(-0.99%) |
Dec 26, 2012 | 13.86 | 13.98 | 13.79 | 13.89 | 3,580,977 | +0.05(+0.35%) |
Dec 24, 2012 | 13.61 | 13.93 | 13.60 | 13.84 | 2,985,539 | +0.22(+1.58%) |
Dec 21, 2012 | 13.48 | 13.70 | 13.15 | 13.62 | 18,794,884 | -0.05(-0.36%) |
Dec 20, 2012 | 14.18 | 14.18 | 13.49 | 13.67 | 8,425,091 | -0.45(-3.19%) |
Dec 19, 2012 | 14.71 | 14.79 | 14.08 | 14.12 | 6,070,164 | -0.50(-3.42%) |
Dec 18, 2012 | 15.07 | 15.20 | 14.49 | 14.62 | 7,103,841 | -0.50(-3.31%) |
Dec 17, 2012 | 15.01 | 15.17 | 14.92 | 15.12 | 4,690,891 | +0.12(+0.78%) |
Dec 14, 2012 | 14.89 | 15.11 | 14.80 | 15.01 | 3,336,763 | +0.05(+0.33%) |
Dec 13, 2012 | 15.06 | 15.17 | 14.89 | 14.96 | 2,964,450 | -0.08(-0.52%) |
Dec 12, 2012 | 14.88 | 15.11 | 14.88 | 15.03 | 5,363,278 | +0.18(+1.19%) |
Dec 11, 2012 | 14.61 | 14.92 | 14.59 | 14.86 | 9,154,863 | +0.32(+2.23%) |
Dec 10, 2012 | 14.44 | 14.76 | 14.44 | 14.53 | 3,583,169 | -0.01(-0.10%) |
Dec 07, 2012 | 14.54 | 14.66 | 14.37 | 14.55 | 3,750,368 | +0.01(+0.10%) |
Dec 06, 2012 | 14.38 | 14.54 | 14.30 | 14.53 | 3,989,854 | +0.19(+1.30%) |
Dec 05, 2012 | 14.30 | 14.54 | 14.22 | 14.35 | 5,011,878 | +0.19(+1.32%) |
Dec 04, 2012 | 14.25 | 14.29 | 13.97 | 14.16 | 3,971,115 | -0.36(-2.50%) |
Nov 30, 2012 | 14.77 | 14.81 | 14.49 | 14.52 | 4,729,201 | -0.22(-1.46%) |
Nov 29, 2012 | 14.94 | 15.02 | 14.68 | 14.74 | 6,786,462 | +0.00(+0.00%) |
Nov 28, 2012 | 14.50 | 14.76 | 14.23 | 14.74 | 5,460,508 | +0.29(+2.00%) |
Nov 27, 2012 | 14.28 | 14.58 | 14.09 | 14.45 | 5,704,934 | +0.14(+0.96%) |
Nov 26, 2012 | 13.99 | 14.39 | 13.99 | 14.31 | 5,769,374 | +0.22(+1.57%) |
Nov 23, 2012 | 13.74 | 14.17 | 13.69 | 14.09 | 2,747,506 | +0.39(+2.86%) |
Nov 21, 2012 | 13.50 | 13.85 | 13.46 | 13.70 | 5,109,597 | +0.11(+0.79%) |
Nov 20, 2012 | 13.37 | 13.61 | 13.33 | 13.59 | 4,717,840 | +0.15(+1.09%) |
Nov 19, 2012 | 12.97 | 13.52 | 12.86 | 13.45 | 5,539,144 | +0.65(+5.06%) |
Nov 16, 2012 | 12.90 | 12.96 | 12.67 | 12.80 | 5,854,910 | +0.00(+0.00%) |
Nov 15, 2012 | 12.53 | 12.85 | 12.47 | 12.80 | 5,183,642 | +0.29(+2.35%) |
Nov 14, 2012 | 12.76 | 12.86 | 12.48 | 12.50 | 3,525,823 | -0.23(-1.77%) |
Nov 13, 2012 | 12.66 | 12.80 | 12.64 | 12.73 | 3,330,536 | -0.04(-0.31%) |
Nov 12, 2012 | 12.73 | 12.85 | 12.60 | 12.77 | 2,219,438 | +0.13(+1.01%) |
Nov 09, 2012 | 12.68 | 12.89 | 12.63 | 12.64 | 4,740,267 | -0.02(-0.15%) |
Nov 08, 2012 | 13.05 | 13.24 | 12.66 | 12.66 | 4,824,543 | -0.52(-3.95%) |
Nov 07, 2012 | 13.31 | 13.39 | 13.11 | 13.18 | 7,415,943 | -0.31(-2.32%) |
Nov 06, 2012 | 12.98 | 13.61 | 12.95 | 13.49 | 7,236,557 | +0.55(+4.24%) |
Nov 05, 2012 | 12.71 | 12.95 | 12.70 | 12.95 | 5,648,088 | +0.21(+1.65%) |
Nov 02, 2012 | 12.79 | 12.85 | 12.63 | 12.74 | 6,701,153 | -0.01(-0.11%) |
Nov 01, 2012 | 12.11 | 12.78 | 12.04 | 12.75 | 7,031,355 | +0.64(+5.26%) |
Oct 31, 2012 | 11.68 | 12.16 | 11.67 | 12.11 | 7,990,476 | +0.43(+3.69%) |
Oct 26, 2012 | 11.74 | 11.68 | 11.68 | 11.68 | 6,059,723 | -0.29(-2.46%) |
Oct 25, 2012 | 12.28 | 12.40 | 11.85 | 11.97 | 7,102,355 | -0.21(-1.69%) |
Oct 24, 2012 | 12.59 | 12.69 | 12.11 | 12.18 | 7,688,481 | -0.34(-2.74%) |
Oct 23, 2012 | 12.63 | 12.85 | 12.44 | 12.52 | 5,080,058 | -0.30(-2.37%) |
Oct 19, 2012 | 13.48 | 13.52 | 12.75 | 12.83 | 6,181,470 | -0.74(-5.42%) |
Oct 18, 2012 | 13.56 | 13.66 | 13.41 | 13.56 | 3,592,100 | -0.04(-0.29%) |
Oct 17, 2012 | 13.35 | 13.71 | 13.35 | 13.60 | 4,256,913 | -0.11(-0.79%) |
Oct 16, 2012 | 13.47 | 13.71 | 13.41 | 13.71 | 4,363,351 | +0.28(+2.12%) |
Oct 15, 2012 | 13.25 | 13.46 | 13.01 | 13.43 | 4,296,236 | +0.27(+2.09%) |
Oct 12, 2012 | 12.89 | 13.17 | 12.78 | 13.15 | 5,468,983 | +0.35(+2.76%) |
Oct 11, 2012 | 12.67 | 12.86 | 12.60 | 12.80 | 4,637,863 | +0.16(+1.24%) |
Oct 10, 2012 | 12.73 | 12.79 | 12.57 | 12.64 | 5,611,402 | -0.11(-0.88%) |
Oct 09, 2012 | 12.76 | 12.87 | 12.67 | 12.75 | 4,772,784 | +0.02(+0.19%) |
Oct 08, 2012 | 12.61 | 12.82 | 12.60 | 12.73 | 3,134,696 | +0.03(+0.23%) |
Oct 05, 2012 | 12.80 | 12.92 | 12.61 | 12.70 | 4,442,921 | -0.08(-0.61%) |
Oct 04, 2012 | 12.56 | 12.80 | 12.42 | 12.78 | 5,561,760 | +0.18(+1.40%) |
Oct 03, 2012 | 12.46 | 12.64 | 12.37 | 12.60 | 5,499,957 | +0.20(+1.58%) |
Oct 02, 2012 | 12.17 | 12.45 | 12.11 | 12.41 | 4,948,681 | +0.29(+2.43%) |