Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.15 | 13.50 | 13.12 | 13.37 | 3,248,581 | +0.16(+1.21%) |
Dec 28, 2012 | 13.30 | 13.80 | 13.20 | 13.21 | 2,791,237 | -0.46(-3.37%) |
Dec 27, 2012 | 13.14 | 14.01 | 13.10 | 13.67 | 4,684,813 | +0.51(+3.88%) |
Dec 26, 2012 | 13.52 | 13.53 | 13.13 | 13.16 | 2,367,532 | -0.24(-1.79%) |
Dec 24, 2012 | 13.40 | 13.68 | 13.23 | 13.40 | 1,511,415 | -0.02(-0.15%) |
Dec 21, 2012 | 13.40 | 13.55 | 12.90 | 13.42 | 6,639,626 | -0.28(-2.04%) |
Dec 20, 2012 | 14.65 | 14.71 | 13.69 | 13.70 | 13,826,181 | +0.06(+0.44%) |
Dec 19, 2012 | 13.15 | 14.17 | 12.94 | 13.64 | 9,708,046 | +0.50(+3.81%) |
Dec 18, 2012 | 13.11 | 13.47 | 12.85 | 13.14 | 5,737,657 | +0.07(+0.50%) |
Dec 17, 2012 | 11.90 | 13.49 | 11.90 | 13.07 | 12,255,347 | +1.59(+13.89%) |
Dec 14, 2012 | 11.51 | 11.68 | 11.44 | 11.48 | 2,862,396 | -0.07(-0.61%) |
Dec 13, 2012 | 11.73 | 11.90 | 11.43 | 11.55 | 2,264,909 | -0.20(-1.70%) |
Dec 12, 2012 | 11.65 | 12.09 | 11.62 | 11.75 | 5,105,486 | +0.21(+1.82%) |
Dec 11, 2012 | 11.03 | 11.65 | 10.95 | 11.54 | 4,432,490 | +0.60(+5.48%) |
Dec 10, 2012 | 10.63 | 11.04 | 10.60 | 10.94 | 2,769,634 | +0.40(+3.80%) |
Dec 07, 2012 | 10.99 | 11.15 | 10.32 | 10.54 | 3,490,401 | -0.25(-2.32%) |
Dec 06, 2012 | 11.00 | 11.09 | 10.53 | 10.79 | 3,422,701 | -0.22(-2.00%) |
Dec 05, 2012 | 11.35 | 11.35 | 10.98 | 11.01 | 2,749,207 | -0.38(-3.34%) |
Dec 04, 2012 | 11.35 | 11.41 | 11.07 | 11.39 | 2,915,807 | +0.09(+0.80%) |
Nov 30, 2012 | 11.48 | 11.60 | 11.15 | 11.30 | 1,874,770 | -0.14(-1.22%) |
Nov 29, 2012 | 11.42 | 11.72 | 11.26 | 11.44 | 2,520,517 | +0.08(+0.70%) |
Nov 28, 2012 | 11.35 | 11.39 | 11.06 | 11.36 | 2,865,757 | -0.05(-0.44%) |
Nov 27, 2012 | 11.13 | 11.81 | 11.02 | 11.41 | 3,845,167 | +0.25(+2.24%) |
Nov 26, 2012 | 11.35 | 11.44 | 10.88 | 11.16 | 4,537,479 | -0.27(-2.36%) |
Nov 23, 2012 | 11.95 | 12.02 | 11.35 | 11.43 | 2,733,627 | -0.30(-2.56%) |
Nov 21, 2012 | 10.34 | 12.59 | 10.34 | 11.73 | 16,639,508 | +1.38(+13.33%) |
Nov 20, 2012 | 10.30 | 10.85 | 10.15 | 10.35 | 3,310,483 | +0.06(+0.58%) |
Nov 19, 2012 | 10.41 | 10.48 | 10.12 | 10.29 | 3,530,271 | -0.04(-0.39%) |
Nov 16, 2012 | 10.53 | 10.67 | 10.14 | 10.33 | 2,833,283 | +0.06(+0.58%) |
Nov 15, 2012 | 10.62 | 10.62 | 9.860 | 10.27 | 5,523,025 | -0.41(-3.84%) |
Nov 14, 2012 | 11.44 | 11.45 | 10.39 | 10.68 | 4,872,064 | -0.76(-6.64%) |
Nov 13, 2012 | 11.17 | 11.58 | 11.00 | 11.44 | 3,847,975 | +0.07(+0.66%) |
Nov 12, 2012 | 11.20 | 11.52 | 10.87 | 11.37 | 8,172,369 | +0.53(+4.84%) |
Nov 09, 2012 | 10.02 | 11.00 | 10.00 | 10.84 | 6,980,974 | +0.60(+5.86%) |
Nov 08, 2012 | 10.85 | 10.86 | 10.16 | 10.24 | 6,357,311 | -0.72(-6.57%) |
Nov 07, 2012 | 11.37 | 11.41 | 10.60 | 10.96 | 10,067,631 | -0.86(-7.28%) |
Nov 06, 2012 | 13.38 | 13.69 | 11.00 | 11.82 | 24,253,740 | -3.13(-20.94%) |
Nov 05, 2012 | 14.36 | 15.25 | 13.50 | 14.95 | 6,237,040 | +0.62(+4.33%) |
Nov 02, 2012 | 15.13 | 15.40 | 14.31 | 14.33 | 3,458,348 | -0.70(-4.66%) |
Nov 01, 2012 | 14.70 | 15.09 | 14.12 | 15.03 | 5,055,458 | +0.13(+0.88%) |
Oct 31, 2012 | 17.21 | 17.27 | 14.61 | 14.90 | 7,759,695 | -2.65(-15.10%) |
Oct 26, 2012 | 17.84 | 17.55 | 17.55 | 17.55 | 1,622,100 | -0.37(-2.06%) |
Oct 25, 2012 | 18.80 | 18.94 | 17.45 | 17.92 | 2,788,907 | -0.79(-4.22%) |
Oct 24, 2012 | 18.93 | 19.18 | 18.69 | 18.71 | 1,749,778 | -0.17(-0.90%) |
Oct 23, 2012 | 19.35 | 19.35 | 18.66 | 18.88 | 2,034,871 | -1.72(-8.35%) |
Oct 19, 2012 | 20.68 | 21.52 | 20.50 | 20.60 | 2,309,539 | -0.46(-2.18%) |
Oct 18, 2012 | 22.10 | 22.10 | 20.83 | 21.06 | 3,236,485 | -1.24(-5.56%) |
Oct 17, 2012 | 22.69 | 22.72 | 22.03 | 22.30 | 2,346,052 | -0.41(-1.80%) |
Oct 16, 2012 | 22.92 | 22.92 | 22.52 | 22.71 | 1,487,133 | -0.03(-0.13%) |
Oct 15, 2012 | 23.27 | 23.59 | 22.50 | 22.74 | 3,973,028 | -0.12(-0.52%) |
Oct 12, 2012 | 22.02 | 23.41 | 21.86 | 22.86 | 3,961,068 | +0.92(+4.19%) |
Oct 11, 2012 | 21.96 | 22.06 | 21.54 | 21.94 | 2,366,036 | +0.20(+0.92%) |
Oct 10, 2012 | 21.00 | 22.05 | 20.89 | 21.74 | 4,230,826 | +0.83(+3.97%) |
Oct 09, 2012 | 20.47 | 21.18 | 20.21 | 20.91 | 4,472,677 | +0.47(+2.30%) |
Oct 08, 2012 | 18.45 | 20.80 | 18.30 | 20.44 | 5,632,697 | +1.89(+10.19%) |
Oct 05, 2012 | 19.25 | 19.38 | 18.50 | 18.55 | 1,361,446 | -0.57(-3.01%) |
Oct 04, 2012 | 18.81 | 19.20 | 18.30 | 19.12 | 2,422,143 | +0.38(+2.00%) |
Oct 03, 2012 | 18.51 | 18.84 | 18.20 | 18.75 | 2,273,012 | +0.37(+2.01%) |
Oct 02, 2012 | 18.31 | 18.59 | 17.90 | 18.38 | 2,187,197 | +0.08(+0.44%) |