Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.60 | 13.80 | 13.60 | 13.78 | 2,886,499 | +0.16(+1.20%) |
Dec 28, 2012 | 13.59 | 13.67 | 13.55 | 13.61 | 5,490,728 | -0.03(-0.21%) |
Dec 27, 2012 | 13.61 | 13.66 | 13.57 | 13.64 | 2,657,782 | +0.01(+0.10%) |
Dec 26, 2012 | 13.64 | 13.68 | 13.62 | 13.63 | 2,099,565 | +0.06(+0.42%) |
Dec 24, 2012 | 13.56 | 13.59 | 13.55 | 13.57 | 1,126,900 | +0.00(+0.00%) |
Dec 21, 2012 | 13.54 | 13.59 | 13.52 | 13.57 | 4,425,184 | -0.10(-0.73%) |
Dec 20, 2012 | 13.61 | 13.70 | 13.59 | 13.67 | 2,812,407 | +0.09(+0.68%) |
Dec 19, 2012 | 13.64 | 13.64 | 13.56 | 13.58 | 6,701,880 | -0.04(-0.26%) |
Dec 18, 2012 | 13.58 | 13.64 | 13.51 | 13.61 | 11,230,470 | -0.01(-0.07%) |
Dec 17, 2012 | 13.60 | 13.63 | 13.55 | 13.62 | 8,091,426 | -0.05(-0.39%) |
Dec 14, 2012 | 13.68 | 13.73 | 13.64 | 13.68 | 4,322,047 | +0.13(+0.94%) |
Dec 13, 2012 | 13.60 | 13.61 | 13.52 | 13.55 | 9,316,286 | -0.09(-0.67%) |
Dec 12, 2012 | 13.64 | 13.70 | 13.61 | 13.64 | 8,762,239 | +0.01(+0.10%) |
Dec 11, 2012 | 13.60 | 13.69 | 13.56 | 13.63 | 4,483,553 | +0.06(+0.42%) |
Dec 10, 2012 | 13.54 | 13.61 | 13.52 | 13.57 | 3,101,907 | -0.01(-0.08%) |
Dec 07, 2012 | 13.53 | 13.60 | 13.52 | 13.58 | 2,676,453 | +0.02(+0.13%) |
Dec 06, 2012 | 13.47 | 13.57 | 13.47 | 13.56 | 4,735,014 | +0.05(+0.37%) |
Dec 05, 2012 | 13.59 | 13.63 | 13.51 | 13.51 | 4,367,242 | +0.20(+1.53%) |
Dec 04, 2012 | 13.34 | 13.40 | 13.31 | 13.31 | 6,335,187 | -0.15(-1.15%) |
Nov 30, 2012 | 13.49 | 13.50 | 13.44 | 13.47 | 8,180,489 | -0.04(-0.26%) |
Nov 29, 2012 | 13.55 | 13.57 | 13.42 | 13.50 | 7,623,071 | +0.03(+0.21%) |
Nov 28, 2012 | 13.35 | 13.49 | 13.32 | 13.47 | 3,644,024 | +0.08(+0.58%) |
Nov 27, 2012 | 13.43 | 13.47 | 13.39 | 13.39 | 3,474,318 | -0.09(-0.68%) |
Nov 26, 2012 | 13.45 | 13.49 | 13.42 | 13.49 | 3,995,460 | -0.01(-0.10%) |
Nov 23, 2012 | 13.48 | 13.54 | 13.44 | 13.50 | 2,514,525 | +0.27(+2.02%) |
Nov 21, 2012 | 13.22 | 13.26 | 13.16 | 13.23 | 2,478,152 | +0.10(+0.72%) |
Nov 20, 2012 | 13.13 | 13.16 | 13.07 | 13.14 | 4,869,083 | -0.07(-0.56%) |
Nov 19, 2012 | 13.15 | 13.23 | 13.13 | 13.21 | 5,055,994 | +0.21(+1.63%) |
Nov 16, 2012 | 12.99 | 13.01 | 12.89 | 13.00 | 9,505,697 | +0.01(+0.11%) |
Nov 15, 2012 | 12.99 | 13.06 | 12.92 | 12.99 | 4,600,892 | +0.04(+0.33%) |
Nov 14, 2012 | 13.08 | 13.11 | 12.90 | 12.94 | 4,162,202 | -0.09(-0.70%) |
Nov 13, 2012 | 13.01 | 13.12 | 12.96 | 13.04 | 8,751,971 | -0.11(-0.83%) |
Nov 12, 2012 | 13.14 | 13.20 | 13.13 | 13.14 | 3,025,756 | +0.09(+0.67%) |
Nov 09, 2012 | 12.96 | 13.14 | 12.96 | 13.06 | 4,698,187 | +0.01(+0.05%) |
Nov 08, 2012 | 13.17 | 13.25 | 13.05 | 13.05 | 4,704,302 | -0.20(-1.54%) |
Nov 07, 2012 | 13.35 | 13.35 | 13.13 | 13.25 | 8,071,207 | -0.28(-2.08%) |
Nov 06, 2012 | 13.35 | 13.61 | 13.35 | 13.54 | 17,531,830 | +0.15(+1.11%) |
Nov 05, 2012 | 13.35 | 13.40 | 13.31 | 13.39 | 4,522,476 | +0.10(+0.74%) |
Nov 02, 2012 | 13.42 | 13.43 | 13.27 | 13.29 | 4,872,999 | -0.03(-0.21%) |
Nov 01, 2012 | 13.23 | 13.32 | 13.20 | 13.32 | 5,041,172 | +0.28(+2.16%) |
Oct 31, 2012 | 13.20 | 13.20 | 12.97 | 13.04 | 6,841,178 | -0.09(-0.70%) |
Oct 26, 2012 | 13.25 | 13.13 | 13.13 | 13.13 | 9,664,346 | -0.19(-1.43%) |
Oct 25, 2012 | 13.32 | 13.33 | 13.24 | 13.32 | 6,379,237 | +0.13(+0.96%) |
Oct 24, 2012 | 13.25 | 13.29 | 13.16 | 13.19 | 8,532,723 | +0.27(+2.07%) |
Oct 23, 2012 | 12.92 | 12.95 | 12.78 | 12.92 | 12,299,539 | +0.08(+0.60%) |
Oct 19, 2012 | 12.98 | 13.00 | 12.80 | 12.85 | 7,779,509 | -0.18(-1.38%) |
Oct 18, 2012 | 13.02 | 13.06 | 12.97 | 13.03 | 4,560,016 | -0.03(-0.24%) |
Oct 17, 2012 | 12.96 | 13.09 | 12.94 | 13.06 | 4,393,845 | +0.05(+0.38%) |
Oct 16, 2012 | 12.91 | 13.04 | 12.91 | 13.01 | 3,533,612 | +0.17(+1.32%) |
Oct 15, 2012 | 12.84 | 12.88 | 12.78 | 12.84 | 3,757,732 | +0.10(+0.77%) |
Oct 12, 2012 | 12.77 | 12.80 | 12.70 | 12.74 | 3,497,723 | -0.05(-0.39%) |
Oct 11, 2012 | 12.80 | 12.84 | 12.77 | 12.79 | 4,025,322 | -0.04(-0.33%) |
Oct 10, 2012 | 12.90 | 12.92 | 12.80 | 12.83 | 4,714,010 | -0.04(-0.27%) |
Oct 09, 2012 | 12.96 | 12.97 | 12.84 | 12.87 | 2,439,937 | -0.05(-0.38%) |
Oct 08, 2012 | 12.85 | 12.93 | 12.85 | 12.92 | 2,229,330 | -0.08(-0.65%) |
Oct 05, 2012 | 13.03 | 13.07 | 12.96 | 13.00 | 3,635,282 | +0.04(+0.27%) |
Oct 04, 2012 | 12.94 | 12.98 | 12.89 | 12.96 | 5,871,510 | +0.01(+0.05%) |
Oct 03, 2012 | 13.00 | 13.08 | 12.90 | 12.96 | 53,386,808 | +0.05(+0.38%) |
Oct 02, 2012 | 12.93 | 12.98 | 12.88 | 12.91 | 5,721,899 | -0.01(-0.11%) |