Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.22 | 14.69 | 14.17 | 14.68 | 1,378,563 | +0.45(+3.14%) |
Dec 28, 2012 | 14.46 | 14.61 | 14.20 | 14.23 | 1,060,313 | -0.34(-2.37%) |
Dec 27, 2012 | 14.20 | 14.75 | 14.20 | 14.57 | 2,217,347 | +0.27(+1.92%) |
Dec 26, 2012 | 14.50 | 14.50 | 14.16 | 14.30 | 818,574 | -0.08(-0.54%) |
Dec 24, 2012 | 14.18 | 14.41 | 14.05 | 14.38 | 801,858 | +0.14(+0.99%) |
Dec 21, 2012 | 13.88 | 14.34 | 13.88 | 14.24 | 4,845,486 | +0.16(+1.11%) |
Dec 20, 2012 | 13.84 | 14.09 | 13.52 | 14.08 | 3,286,032 | +0.06(+0.45%) |
Dec 19, 2012 | 14.03 | 14.20 | 13.96 | 14.02 | 2,417,044 | -0.14(-1.00%) |
Dec 18, 2012 | 14.63 | 14.65 | 14.10 | 14.16 | 2,356,533 | -0.50(-3.42%) |
Dec 17, 2012 | 14.78 | 14.79 | 14.53 | 14.66 | 1,369,203 | -0.08(-0.53%) |
Dec 14, 2012 | 14.68 | 14.89 | 14.57 | 14.74 | 1,622,937 | +0.02(+0.11%) |
Dec 13, 2012 | 15.09 | 15.09 | 14.54 | 14.72 | 2,249,234 | -0.74(-4.76%) |
Dec 12, 2012 | 15.01 | 15.55 | 14.95 | 15.46 | 2,206,858 | +0.50(+3.35%) |
Dec 11, 2012 | 14.90 | 15.05 | 14.83 | 14.96 | 1,538,124 | +0.03(+0.21%) |
Dec 10, 2012 | 14.58 | 14.97 | 14.54 | 14.93 | 1,568,903 | +0.55(+3.81%) |
Dec 07, 2012 | 14.31 | 14.47 | 14.23 | 14.38 | 1,055,961 | +0.23(+1.66%) |
Dec 06, 2012 | 14.10 | 14.47 | 14.08 | 14.14 | 1,491,191 | -0.02(-0.11%) |
Dec 05, 2012 | 14.53 | 14.64 | 14.14 | 14.16 | 1,941,390 | -0.45(-3.11%) |
Dec 04, 2012 | 14.38 | 14.78 | 14.34 | 14.61 | 1,501,390 | -0.31(-2.10%) |
Nov 30, 2012 | 14.97 | 15.12 | 14.64 | 14.93 | 1,422,035 | -0.11(-0.73%) |
Nov 29, 2012 | 14.89 | 15.05 | 14.81 | 15.04 | 1,378,641 | +0.24(+1.64%) |
Nov 28, 2012 | 14.57 | 14.82 | 14.35 | 14.79 | 1,727,822 | -0.11(-0.74%) |
Nov 27, 2012 | 15.10 | 15.18 | 14.88 | 14.90 | 1,312,983 | -0.24(-1.60%) |
Nov 26, 2012 | 15.20 | 15.22 | 14.86 | 15.15 | 1,396,446 | -0.07(-0.46%) |
Nov 23, 2012 | 14.87 | 15.24 | 14.86 | 15.22 | 724,592 | +0.29(+1.94%) |
Nov 21, 2012 | 14.72 | 14.93 | 14.57 | 14.93 | 1,296,033 | +0.19(+1.28%) |
Nov 20, 2012 | 14.69 | 14.81 | 14.58 | 14.74 | 1,410,176 | -0.05(-0.32%) |
Nov 19, 2012 | 14.75 | 14.84 | 14.53 | 14.79 | 1,772,467 | +0.41(+2.83%) |
Nov 16, 2012 | 14.15 | 14.51 | 13.94 | 14.38 | 2,230,818 | +0.08(+0.55%) |
Nov 15, 2012 | 14.53 | 14.71 | 14.02 | 14.30 | 4,325,170 | -0.21(-1.46%) |
Nov 14, 2012 | 15.32 | 15.32 | 14.49 | 14.51 | 3,151,764 | -0.77(-5.06%) |
Nov 13, 2012 | 15.29 | 15.50 | 15.00 | 15.29 | 1,930,748 | -0.19(-1.21%) |
Nov 12, 2012 | 15.90 | 15.96 | 15.39 | 15.47 | 1,846,917 | -0.41(-2.61%) |
Nov 09, 2012 | 15.71 | 16.08 | 15.71 | 15.89 | 2,011,811 | -0.02(-0.15%) |
Nov 08, 2012 | 16.00 | 16.42 | 15.49 | 15.91 | 5,809,305 | -0.84(-4.99%) |
Nov 07, 2012 | 16.91 | 17.00 | 16.28 | 16.75 | 3,015,689 | -0.14(-0.83%) |
Nov 06, 2012 | 16.81 | 16.92 | 16.20 | 16.89 | 3,542,744 | +0.17(+1.03%) |
Nov 05, 2012 | 17.00 | 17.16 | 16.65 | 16.72 | 1,821,827 | -0.28(-1.66%) |
Nov 02, 2012 | 17.54 | 17.57 | 16.96 | 17.00 | 3,018,877 | -0.68(-3.85%) |
Nov 01, 2012 | 17.18 | 17.84 | 17.17 | 17.68 | 3,015,058 | +0.51(+2.96%) |
Oct 31, 2012 | 16.75 | 17.30 | 16.72 | 17.17 | 2,280,422 | +0.52(+3.15%) |
Oct 26, 2012 | 16.61 | 16.64 | 16.64 | 16.64 | 1,517,305 | +0.07(+0.42%) |
Oct 25, 2012 | 16.50 | 16.86 | 16.42 | 16.57 | 2,433,194 | +0.38(+2.32%) |
Oct 24, 2012 | 16.79 | 16.87 | 16.14 | 16.20 | 2,363,913 | -0.52(-3.13%) |
Oct 23, 2012 | 16.80 | 16.94 | 16.59 | 16.72 | 2,022,346 | +0.18(+1.09%) |
Oct 19, 2012 | 16.51 | 16.68 | 16.10 | 16.54 | 3,094,755 | -0.17(-1.03%) |
Oct 18, 2012 | 16.88 | 17.05 | 16.54 | 16.72 | 2,393,945 | -0.32(-1.88%) |
Oct 17, 2012 | 16.96 | 17.22 | 16.66 | 17.04 | 1,951,435 | +0.18(+1.07%) |
Oct 16, 2012 | 16.61 | 16.89 | 16.61 | 16.86 | 1,887,056 | +0.30(+1.79%) |
Oct 15, 2012 | 16.44 | 16.57 | 16.19 | 16.56 | 2,564,993 | +0.00(+0.00%) |
Oct 12, 2012 | 16.82 | 16.89 | 16.47 | 16.56 | 1,648,258 | -0.24(-1.44%) |
Oct 11, 2012 | 16.73 | 17.01 | 16.59 | 16.80 | 1,916,906 | +0.23(+1.41%) |
Oct 10, 2012 | 16.51 | 16.86 | 16.32 | 16.57 | 2,450,673 | +0.01(+0.05%) |
Oct 09, 2012 | 16.88 | 17.01 | 16.50 | 16.56 | 3,502,051 | -0.23(-1.40%) |
Oct 08, 2012 | 17.11 | 17.22 | 16.79 | 16.79 | 2,017,213 | -0.44(-2.54%) |
Oct 05, 2012 | 17.26 | 17.55 | 17.05 | 17.23 | 2,279,100 | -0.11(-0.63%) |
Oct 04, 2012 | 17.08 | 17.34 | 17.00 | 17.34 | 3,286,273 | +0.45(+2.68%) |
Oct 03, 2012 | 17.04 | 17.14 | 16.78 | 16.89 | 1,990,982 | -0.15(-0.87%) |
Oct 02, 2012 | 17.23 | 17.24 | 16.85 | 17.04 | 3,005,015 | +0.10(+0.60%) |