Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.11 | 16.36 | 15.93 | 16.32 | 6,267,660 | +0.16(+0.96%) |
Dec 28, 2012 | 16.27 | 16.34 | 16.16 | 16.16 | 4,327,134 | -0.11(-0.65%) |
Dec 27, 2012 | 16.27 | 16.34 | 16.16 | 16.27 | 4,162,537 | -0.04(-0.24%) |
Dec 26, 2012 | 16.50 | 16.52 | 16.29 | 16.30 | 3,682,566 | -0.18(-1.07%) |
Dec 24, 2012 | 16.54 | 16.56 | 16.41 | 16.48 | 2,510,166 | -0.01(-0.07%) |
Dec 21, 2012 | 16.61 | 16.66 | 16.46 | 16.49 | 10,828,905 | -0.20(-1.19%) |
Dec 20, 2012 | 17.07 | 17.22 | 16.61 | 16.69 | 10,165,124 | +0.11(+0.67%) |
Dec 19, 2012 | 16.74 | 16.79 | 16.58 | 16.58 | 7,627,139 | -0.14(-0.83%) |
Dec 18, 2012 | 16.77 | 16.77 | 16.66 | 16.72 | 12,873,688 | -0.06(-0.36%) |
Dec 17, 2012 | 16.69 | 16.79 | 16.67 | 16.78 | 6,912,345 | +0.09(+0.56%) |
Dec 14, 2012 | 16.66 | 16.79 | 16.65 | 16.69 | 4,295,354 | -0.01(-0.07%) |
Dec 13, 2012 | 16.80 | 16.81 | 16.64 | 16.70 | 8,631,038 | -0.06(-0.36%) |
Dec 12, 2012 | 16.53 | 16.91 | 16.53 | 16.76 | 16,409,858 | +0.32(+1.92%) |
Dec 11, 2012 | 16.47 | 16.54 | 16.41 | 16.44 | 4,329,475 | -0.02(-0.10%) |
Dec 10, 2012 | 16.42 | 16.49 | 16.40 | 16.46 | 3,088,450 | -0.01(-0.03%) |
Dec 07, 2012 | 16.43 | 16.46 | 16.34 | 16.46 | 4,089,106 | +0.06(+0.34%) |
Dec 06, 2012 | 16.41 | 16.45 | 16.27 | 16.41 | 6,686,481 | -0.02(-0.13%) |
Dec 05, 2012 | 16.38 | 16.48 | 16.36 | 16.43 | 5,793,069 | +0.08(+0.47%) |
Dec 04, 2012 | 16.51 | 16.54 | 16.35 | 16.35 | 6,889,499 | -0.17(-1.04%) |
Nov 30, 2012 | 16.51 | 16.58 | 16.50 | 16.53 | 8,399,840 | +0.14(+0.88%) |
Nov 29, 2012 | 16.45 | 16.48 | 16.27 | 16.38 | 8,377,872 | -0.03(-0.17%) |
Nov 28, 2012 | 16.40 | 16.50 | 16.19 | 16.41 | 9,814,468 | +0.01(+0.07%) |
Nov 27, 2012 | 16.34 | 16.45 | 16.02 | 16.40 | 25,133,410 | +0.74(+4.74%) |
Nov 26, 2012 | 15.60 | 15.66 | 15.56 | 15.66 | 3,501,296 | -0.07(-0.42%) |
Nov 23, 2012 | 15.59 | 15.72 | 15.57 | 15.72 | 1,445,028 | +0.16(+1.00%) |
Nov 21, 2012 | 15.50 | 15.57 | 15.44 | 15.57 | 4,142,224 | +0.09(+0.61%) |
Nov 20, 2012 | 15.44 | 15.51 | 15.37 | 15.47 | 4,903,463 | +0.06(+0.36%) |
Nov 19, 2012 | 15.44 | 15.48 | 15.34 | 15.42 | 9,284,731 | +0.07(+0.43%) |
Nov 16, 2012 | 15.35 | 15.41 | 15.21 | 15.35 | 8,242,607 | +0.02(+0.14%) |
Nov 15, 2012 | 15.26 | 15.39 | 15.23 | 15.33 | 6,493,717 | +0.01(+0.07%) |
Nov 14, 2012 | 15.40 | 15.45 | 15.28 | 15.32 | 5,782,562 | -0.08(-0.50%) |
Nov 13, 2012 | 15.35 | 15.46 | 15.35 | 15.40 | 6,092,475 | -0.01(-0.07%) |
Nov 12, 2012 | 15.36 | 15.46 | 15.28 | 15.41 | 3,810,853 | +0.04(+0.25%) |
Nov 09, 2012 | 15.31 | 15.54 | 15.31 | 15.37 | 5,096,216 | +0.04(+0.29%) |
Nov 08, 2012 | 15.46 | 15.55 | 15.32 | 15.32 | 3,432,625 | -0.15(-0.97%) |
Nov 07, 2012 | 15.62 | 15.66 | 15.39 | 15.47 | 5,075,409 | -0.23(-1.45%) |
Nov 06, 2012 | 15.57 | 15.79 | 15.54 | 15.70 | 4,085,566 | +0.16(+1.03%) |
Nov 05, 2012 | 15.49 | 15.55 | 15.36 | 15.54 | 4,923,205 | +0.01(+0.04%) |
Nov 02, 2012 | 15.58 | 15.68 | 15.52 | 15.54 | 11,541,173 | -0.02(-0.11%) |
Nov 01, 2012 | 15.45 | 15.59 | 15.39 | 15.55 | 7,068,187 | +0.14(+0.93%) |
Oct 31, 2012 | 15.58 | 15.60 | 15.40 | 15.41 | 6,989,425 | -0.07(-0.43%) |
Oct 26, 2012 | 15.52 | 15.47 | 15.47 | 15.47 | 6,795,927 | -0.06(-0.39%) |
Oct 25, 2012 | 15.38 | 15.53 | 15.32 | 15.53 | 5,053,903 | +0.24(+1.54%) |
Oct 24, 2012 | 15.42 | 15.52 | 15.29 | 15.30 | 7,208,515 | -0.13(-0.82%) |
Oct 23, 2012 | 15.39 | 15.47 | 15.30 | 15.42 | 4,909,673 | -0.08(-0.50%) |
Oct 19, 2012 | 15.68 | 15.80 | 15.49 | 15.50 | 5,953,243 | -0.27(-1.74%) |
Oct 18, 2012 | 15.62 | 15.79 | 15.62 | 15.78 | 5,688,253 | +0.13(+0.84%) |
Oct 17, 2012 | 15.63 | 15.70 | 15.58 | 15.64 | 4,508,338 | +0.07(+0.42%) |
Oct 16, 2012 | 15.58 | 15.66 | 15.51 | 15.58 | 5,709,003 | -0.01(-0.04%) |
Oct 15, 2012 | 15.28 | 15.58 | 15.27 | 15.58 | 8,400,987 | +0.26(+1.68%) |
Oct 12, 2012 | 15.34 | 15.40 | 15.25 | 15.33 | 5,265,024 | +0.05(+0.32%) |
Oct 11, 2012 | 15.36 | 15.45 | 15.23 | 15.28 | 5,041,674 | -0.02(-0.11%) |
Oct 10, 2012 | 15.28 | 15.35 | 15.22 | 15.29 | 7,763,720 | +0.04(+0.29%) |
Oct 09, 2012 | 15.28 | 15.38 | 15.21 | 15.25 | 6,158,357 | -0.03(-0.22%) |
Oct 08, 2012 | 15.22 | 15.32 | 15.22 | 15.28 | 3,539,841 | +0.04(+0.25%) |
Oct 05, 2012 | 15.32 | 15.33 | 15.21 | 15.24 | 4,707,669 | -0.02(-0.14%) |
Oct 04, 2012 | 15.26 | 15.32 | 15.17 | 15.27 | 4,710,464 | +0.06(+0.40%) |
Oct 03, 2012 | 15.23 | 15.28 | 15.18 | 15.21 | 7,120,378 | -0.04(-0.25%) |
Oct 02, 2012 | 15.23 | 15.25 | 15.18 | 15.24 | 6,649,690 | +0.01(+0.07%) |