Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.93 | 14.38 | 13.90 | 14.35 | 4,644,659 | +0.37(+2.65%) |
Dec 28, 2012 | 14.06 | 14.18 | 13.97 | 13.98 | 3,386,999 | -0.16(-1.13%) |
Dec 27, 2012 | 13.97 | 14.20 | 13.96 | 14.14 | 4,696,561 | +0.14(+1.00%) |
Dec 26, 2012 | 14.11 | 14.16 | 13.93 | 14.00 | 3,203,112 | -0.12(-0.85%) |
Dec 24, 2012 | 14.22 | 14.26 | 14.09 | 14.12 | 1,497,510 | -0.17(-1.19%) |
Dec 21, 2012 | 14.54 | 14.54 | 14.21 | 14.29 | 7,667,688 | -0.40(-2.72%) |
Dec 20, 2012 | 14.69 | 14.76 | 14.54 | 14.69 | 4,356,355 | +0.00(+0.00%) |
Dec 19, 2012 | 14.57 | 14.81 | 14.46 | 14.69 | 6,731,059 | +0.18(+1.24%) |
Dec 18, 2012 | 13.97 | 14.52 | 13.96 | 14.51 | 7,396,008 | +0.53(+3.79%) |
Dec 17, 2012 | 14.16 | 14.28 | 13.92 | 13.98 | 4,766,682 | -0.09(-0.64%) |
Dec 14, 2012 | 14.34 | 14.39 | 14.00 | 14.07 | 4,667,358 | -0.31(-2.16%) |
Dec 13, 2012 | 14.34 | 14.46 | 14.28 | 14.38 | 5,063,806 | +0.05(+0.35%) |
Dec 12, 2012 | 14.55 | 14.73 | 14.29 | 14.33 | 4,903,373 | -0.14(-0.97%) |
Dec 11, 2012 | 14.45 | 14.56 | 14.39 | 14.47 | 2,910,742 | +0.05(+0.35%) |
Dec 10, 2012 | 14.60 | 14.79 | 14.39 | 14.42 | 4,232,052 | -0.20(-1.37%) |
Dec 07, 2012 | 13.92 | 14.79 | 13.91 | 14.62 | 9,713,956 | +0.74(+5.33%) |
Dec 06, 2012 | 13.82 | 13.89 | 13.77 | 13.88 | 2,464,917 | +0.06(+0.43%) |
Dec 05, 2012 | 13.97 | 13.97 | 13.80 | 13.82 | 4,110,990 | +0.02(+0.14%) |
Dec 04, 2012 | 13.99 | 14.04 | 13.77 | 13.80 | 4,945,224 | -0.15(-1.08%) |
Nov 30, 2012 | 13.87 | 14.03 | 13.82 | 13.95 | 3,685,642 | +0.12(+0.87%) |
Nov 29, 2012 | 13.86 | 13.99 | 13.75 | 13.83 | 7,844,184 | -0.01(-0.07%) |
Nov 28, 2012 | 14.01 | 14.05 | 13.79 | 13.84 | 5,556,518 | -0.24(-1.70%) |
Nov 27, 2012 | 14.29 | 14.33 | 14.05 | 14.08 | 3,063,309 | -0.22(-1.54%) |
Nov 26, 2012 | 14.16 | 14.33 | 14.16 | 14.30 | 3,257,825 | +0.04(+0.28%) |
Nov 23, 2012 | 14.05 | 14.26 | 14.00 | 14.26 | 1,529,578 | +0.29(+2.08%) |
Nov 21, 2012 | 13.94 | 14.08 | 13.86 | 13.97 | 3,657,132 | +0.05(+0.36%) |
Nov 20, 2012 | 14.25 | 14.30 | 13.78 | 13.92 | 5,254,744 | -0.36(-2.52%) |
Nov 19, 2012 | 14.24 | 14.37 | 14.10 | 14.28 | 4,273,685 | +0.18(+1.28%) |
Nov 16, 2012 | 13.80 | 14.13 | 13.70 | 14.10 | 5,335,721 | +0.29(+2.10%) |
Nov 15, 2012 | 13.80 | 14.01 | 13.77 | 13.81 | 5,469,482 | -0.01(-0.07%) |
Nov 14, 2012 | 14.05 | 14.10 | 13.73 | 13.82 | 6,142,522 | -0.23(-1.64%) |
Nov 13, 2012 | 14.14 | 14.37 | 14.02 | 14.05 | 3,707,604 | -0.26(-1.82%) |
Nov 12, 2012 | 14.24 | 14.41 | 14.23 | 14.31 | 3,674,415 | +0.03(+0.21%) |
Nov 09, 2012 | 14.24 | 14.42 | 14.20 | 14.28 | 7,570,075 | +0.05(+0.35%) |
Nov 08, 2012 | 14.72 | 14.78 | 14.16 | 14.23 | 23,347,236 | -0.59(-3.98%) |
Nov 07, 2012 | 15.07 | 15.10 | 14.65 | 14.82 | 7,986,573 | -0.37(-2.44%) |
Nov 06, 2012 | 15.12 | 15.35 | 15.08 | 15.19 | 3,964,868 | +0.08(+0.53%) |
Nov 05, 2012 | 15.15 | 15.31 | 15.07 | 15.11 | 5,001,271 | -0.09(-0.59%) |
Nov 02, 2012 | 15.79 | 15.79 | 15.16 | 15.20 | 8,441,877 | -0.57(-3.61%) |
Nov 01, 2012 | 14.95 | 16.08 | 14.94 | 15.77 | 11,142,583 | +0.28(+1.81%) |
Oct 31, 2012 | 15.49 | 16.22 | 15.21 | 15.49 | 8,582,024 | +0.01(+0.06%) |
Oct 26, 2012 | 15.75 | 15.48 | 15.48 | 15.48 | 4,558,900 | -0.28(-1.78%) |
Oct 25, 2012 | 15.82 | 16.03 | 15.63 | 15.76 | 4,195,571 | +0.07(+0.45%) |
Oct 24, 2012 | 16.02 | 16.12 | 15.63 | 15.69 | 3,910,933 | -0.27(-1.69%) |
Oct 23, 2012 | 16.18 | 16.22 | 15.88 | 15.96 | 4,693,768 | -0.52(-3.16%) |
Oct 19, 2012 | 17.11 | 17.13 | 16.48 | 16.48 | 7,583,621 | -0.68(-3.96%) |
Oct 18, 2012 | 17.23 | 17.29 | 17.13 | 17.16 | 3,791,665 | -0.13(-0.75%) |
Oct 17, 2012 | 17.13 | 17.34 | 17.11 | 17.29 | 4,004,597 | +0.15(+0.88%) |
Oct 16, 2012 | 17.28 | 17.38 | 17.00 | 17.14 | 4,263,918 | -0.13(-0.75%) |
Oct 15, 2012 | 17.10 | 17.32 | 17.04 | 17.27 | 4,217,668 | +0.16(+0.94%) |
Oct 12, 2012 | 17.47 | 17.47 | 17.05 | 17.11 | 4,671,564 | -0.20(-1.16%) |
Oct 11, 2012 | 17.28 | 17.52 | 17.22 | 17.31 | 3,174,251 | +0.16(+0.93%) |
Oct 10, 2012 | 17.08 | 17.28 | 17.04 | 17.15 | 4,483,259 | +0.04(+0.23%) |
Oct 09, 2012 | 17.33 | 17.54 | 17.06 | 17.11 | 4,863,748 | -0.26(-1.50%) |
Oct 08, 2012 | 17.38 | 17.56 | 17.30 | 17.37 | 6,221,340 | -0.02(-0.12%) |
Oct 05, 2012 | 17.01 | 17.45 | 16.99 | 17.39 | 13,125,801 | +1.17(+7.21%) |
Oct 04, 2012 | 16.05 | 16.32 | 15.94 | 16.22 | 4,646,140 | +0.21(+1.31%) |
Oct 03, 2012 | 15.94 | 16.04 | 15.74 | 16.01 | 3,358,085 | +0.08(+0.50%) |
Oct 02, 2012 | 16.20 | 16.25 | 15.89 | 15.93 | 3,576,432 | -0.22(-1.36%) |