Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.55 | 15.03 | 14.50 | 15.01 | 1,347,792 | +0.46(+3.14%) |
Dec 28, 2012 | 14.79 | 14.95 | 14.52 | 14.55 | 1,036,646 | -0.35(-2.37%) |
Dec 27, 2012 | 14.52 | 15.08 | 14.52 | 14.91 | 2,167,854 | +0.28(+1.92%) |
Dec 26, 2012 | 14.83 | 14.83 | 14.48 | 14.63 | 800,303 | -0.08(-0.54%) |
Dec 24, 2012 | 14.51 | 14.73 | 14.37 | 14.71 | 783,960 | +0.14(+0.99%) |
Dec 21, 2012 | 14.20 | 14.67 | 14.20 | 14.56 | 4,737,332 | +0.16(+1.11%) |
Dec 20, 2012 | 14.15 | 14.41 | 13.83 | 14.40 | 3,212,686 | +0.06(+0.45%) |
Dec 19, 2012 | 14.35 | 14.52 | 14.27 | 14.34 | 2,363,094 | -0.14(-1.00%) |
Dec 18, 2012 | 14.96 | 14.99 | 14.43 | 14.48 | 2,303,933 | -0.51(-3.42%) |
Dec 17, 2012 | 15.12 | 15.13 | 14.86 | 15.00 | 1,338,641 | -0.08(-0.53%) |
Dec 14, 2012 | 15.02 | 15.23 | 14.90 | 15.08 | 1,586,712 | +0.02(+0.11%) |
Dec 13, 2012 | 15.44 | 15.44 | 14.87 | 15.06 | 2,199,030 | -0.75(-4.76%) |
Dec 12, 2012 | 15.36 | 15.90 | 15.29 | 15.81 | 2,157,600 | +0.51(+3.35%) |
Dec 11, 2012 | 15.24 | 15.40 | 15.17 | 15.30 | 1,503,792 | +0.03(+0.21%) |
Dec 10, 2012 | 14.91 | 15.31 | 14.87 | 15.27 | 1,533,884 | +0.56(+3.81%) |
Dec 07, 2012 | 14.63 | 14.80 | 14.55 | 14.71 | 1,032,391 | +0.24(+1.66%) |
Dec 06, 2012 | 14.43 | 14.80 | 14.40 | 14.47 | 1,457,906 | -0.02(-0.11%) |
Dec 05, 2012 | 14.86 | 14.97 | 14.46 | 14.48 | 1,898,056 | -0.46(-3.11%) |
Dec 04, 2012 | 14.71 | 15.12 | 14.67 | 14.95 | 1,467,878 | -0.32(-2.10%) |
Nov 30, 2012 | 15.32 | 15.47 | 14.98 | 15.27 | 1,390,294 | -0.11(-0.73%) |
Nov 29, 2012 | 15.23 | 15.40 | 15.15 | 15.38 | 1,347,868 | +0.25(+1.64%) |
Nov 28, 2012 | 14.90 | 15.16 | 14.67 | 15.13 | 1,689,256 | -0.11(-0.74%) |
Nov 27, 2012 | 15.44 | 15.52 | 15.22 | 15.24 | 1,283,676 | -0.25(-1.60%) |
Nov 26, 2012 | 15.55 | 15.56 | 15.20 | 15.49 | 1,365,277 | -0.07(-0.46%) |
Nov 23, 2012 | 15.21 | 15.59 | 15.20 | 15.56 | 708,418 | +0.30(+1.94%) |
Nov 21, 2012 | 15.06 | 15.28 | 14.91 | 15.27 | 1,267,105 | +0.19(+1.28%) |
Nov 20, 2012 | 15.03 | 15.14 | 14.91 | 15.08 | 1,378,700 | -0.05(-0.32%) |
Nov 19, 2012 | 15.09 | 15.18 | 14.86 | 15.12 | 1,732,904 | +0.42(+2.83%) |
Nov 16, 2012 | 14.47 | 14.84 | 14.26 | 14.71 | 2,181,025 | +0.08(+0.55%) |
Nov 15, 2012 | 14.86 | 15.04 | 14.34 | 14.63 | 4,228,630 | -0.22(-1.46%) |
Nov 14, 2012 | 15.67 | 15.67 | 14.82 | 14.84 | 3,081,414 | -0.79(-5.06%) |
Nov 13, 2012 | 15.64 | 15.85 | 15.34 | 15.63 | 1,887,652 | -0.19(-1.21%) |
Nov 12, 2012 | 16.27 | 16.32 | 15.75 | 15.83 | 1,805,692 | -0.42(-2.61%) |
Nov 09, 2012 | 16.07 | 16.45 | 16.07 | 16.25 | 1,966,906 | -0.02(-0.15%) |
Nov 08, 2012 | 16.37 | 16.79 | 15.84 | 16.27 | 5,679,637 | -0.86(-4.99%) |
Nov 07, 2012 | 17.30 | 17.38 | 16.65 | 17.13 | 2,948,376 | -0.14(-0.83%) |
Nov 06, 2012 | 17.19 | 17.30 | 16.57 | 17.27 | 3,463,668 | +0.18(+1.03%) |
Nov 05, 2012 | 17.38 | 17.55 | 17.03 | 17.10 | 1,781,163 | -0.29(-1.66%) |
Nov 02, 2012 | 17.94 | 17.98 | 17.34 | 17.38 | 2,951,493 | -0.70(-3.85%) |
Nov 01, 2012 | 17.57 | 18.25 | 17.56 | 18.08 | 2,947,760 | +0.52(+2.96%) |
Oct 31, 2012 | 17.13 | 17.70 | 17.10 | 17.56 | 2,229,521 | +0.54(+3.15%) |
Oct 26, 2012 | 16.99 | 17.02 | 17.02 | 17.02 | 1,483,438 | +0.07(+0.42%) |
Oct 25, 2012 | 16.87 | 17.24 | 16.79 | 16.95 | 2,378,883 | +0.38(+2.32%) |
Oct 24, 2012 | 17.18 | 17.26 | 16.51 | 16.57 | 2,311,148 | -0.54(-3.13%) |
Oct 23, 2012 | 17.18 | 17.32 | 16.97 | 17.10 | 1,977,205 | +0.18(+1.09%) |
Oct 19, 2012 | 16.89 | 17.06 | 16.47 | 16.92 | 3,025,677 | -0.18(-1.03%) |
Oct 18, 2012 | 17.26 | 17.44 | 16.92 | 17.10 | 2,340,511 | -0.33(-1.88%) |
Oct 17, 2012 | 17.34 | 17.62 | 17.04 | 17.42 | 1,907,878 | +0.18(+1.07%) |
Oct 16, 2012 | 16.99 | 17.28 | 16.99 | 17.24 | 1,844,936 | +0.30(+1.79%) |
Oct 15, 2012 | 16.82 | 16.95 | 16.56 | 16.94 | 2,507,740 | +0.00(+0.00%) |
Oct 12, 2012 | 17.20 | 17.28 | 16.85 | 16.94 | 1,611,468 | -0.25(-1.44%) |
Oct 11, 2012 | 17.11 | 17.40 | 16.97 | 17.18 | 1,874,119 | +0.24(+1.42%) |
Oct 10, 2012 | 16.89 | 17.24 | 16.69 | 16.95 | 2,395,972 | +0.01(+0.05%) |
Oct 09, 2012 | 17.26 | 17.40 | 16.88 | 16.94 | 3,423,882 | -0.24(-1.40%) |
Oct 08, 2012 | 17.50 | 17.61 | 17.18 | 17.18 | 1,972,187 | -0.45(-2.54%) |
Oct 05, 2012 | 17.66 | 17.95 | 17.44 | 17.62 | 2,228,229 | -0.11(-0.63%) |
Oct 04, 2012 | 17.47 | 17.74 | 17.39 | 17.74 | 3,212,921 | +0.46(+2.68%) |
Oct 03, 2012 | 17.42 | 17.53 | 17.16 | 17.27 | 1,946,542 | -0.15(-0.87%) |
Oct 02, 2012 | 17.62 | 17.63 | 17.23 | 17.42 | 2,937,941 | +0.10(+0.60%) |