Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.61 | 15.85 | 15.53 | 15.84 | 6,424,915 | +0.19(+1.20%) |
Dec 28, 2012 | 15.62 | 15.80 | 15.61 | 15.65 | 2,823,974 | -0.12(-0.73%) |
Dec 27, 2012 | 15.90 | 15.92 | 15.58 | 15.76 | 4,747,110 | -0.11(-0.69%) |
Dec 26, 2012 | 15.98 | 15.99 | 15.82 | 15.87 | 3,273,616 | -0.07(-0.42%) |
Dec 24, 2012 | 15.84 | 16.01 | 15.84 | 15.94 | 1,282,287 | +0.02(+0.11%) |
Dec 21, 2012 | 15.77 | 15.96 | 15.69 | 15.92 | 8,068,428 | -0.07(-0.42%) |
Dec 20, 2012 | 15.86 | 16.00 | 15.73 | 15.99 | 4,465,818 | +0.16(+1.00%) |
Dec 19, 2012 | 15.99 | 16.01 | 15.83 | 15.83 | 5,427,853 | -0.13(-0.84%) |
Dec 18, 2012 | 15.72 | 15.98 | 15.66 | 15.96 | 8,457,452 | +0.32(+2.02%) |
Dec 17, 2012 | 15.54 | 15.65 | 15.48 | 15.65 | 6,585,781 | +0.19(+1.26%) |
Dec 14, 2012 | 15.30 | 15.49 | 15.28 | 15.45 | 5,871,618 | +0.13(+0.83%) |
Dec 13, 2012 | 15.42 | 15.50 | 15.29 | 15.33 | 5,301,118 | -0.10(-0.67%) |
Dec 12, 2012 | 15.27 | 15.51 | 15.21 | 15.43 | 7,210,849 | +0.27(+1.80%) |
Dec 11, 2012 | 15.16 | 15.25 | 15.10 | 15.16 | 3,715,565 | +0.07(+0.48%) |
Dec 10, 2012 | 15.05 | 15.13 | 14.98 | 15.08 | 3,714,155 | -0.01(-0.04%) |
Dec 07, 2012 | 15.07 | 15.15 | 14.95 | 15.09 | 3,815,990 | +0.05(+0.36%) |
Dec 06, 2012 | 14.87 | 15.10 | 14.84 | 15.04 | 6,267,536 | +0.19(+1.27%) |
Dec 05, 2012 | 14.95 | 14.98 | 14.81 | 14.85 | 6,307,948 | -0.08(-0.57%) |
Dec 04, 2012 | 15.01 | 15.08 | 14.91 | 14.93 | 2,987,551 | -0.24(-1.56%) |
Nov 30, 2012 | 15.19 | 15.24 | 15.08 | 15.17 | 4,632,892 | -0.02(-0.16%) |
Nov 29, 2012 | 15.15 | 15.35 | 15.11 | 15.19 | 8,031,958 | +0.15(+1.01%) |
Nov 28, 2012 | 14.90 | 15.07 | 14.82 | 15.04 | 4,538,282 | +0.02(+0.16%) |
Nov 27, 2012 | 14.99 | 15.14 | 14.97 | 15.02 | 5,830,392 | -0.02(-0.12%) |
Nov 26, 2012 | 14.93 | 15.11 | 14.93 | 15.04 | 7,902,458 | -0.04(-0.24%) |
Nov 23, 2012 | 14.90 | 15.08 | 14.85 | 15.07 | 2,482,314 | +0.31(+2.10%) |
Nov 21, 2012 | 14.74 | 14.80 | 14.62 | 14.76 | 3,812,350 | +0.04(+0.29%) |
Nov 20, 2012 | 14.54 | 14.73 | 14.48 | 14.72 | 4,371,052 | +0.13(+0.87%) |
Nov 19, 2012 | 14.42 | 14.59 | 14.40 | 14.59 | 5,704,594 | +0.39(+2.74%) |
Nov 16, 2012 | 14.34 | 14.36 | 13.92 | 14.20 | 6,636,238 | +0.12(+0.82%) |
Nov 15, 2012 | 14.14 | 14.64 | 14.00 | 14.09 | 6,266,117 | +0.04(+0.27%) |
Nov 14, 2012 | 14.49 | 14.54 | 13.99 | 14.05 | 4,808,392 | -0.37(-2.59%) |
Nov 13, 2012 | 14.35 | 14.63 | 14.27 | 14.42 | 5,193,835 | -0.08(-0.54%) |
Nov 12, 2012 | 14.45 | 14.56 | 14.39 | 14.50 | 3,571,790 | +0.10(+0.71%) |
Nov 09, 2012 | 14.24 | 14.53 | 14.09 | 14.40 | 4,831,490 | +0.09(+0.63%) |
Nov 08, 2012 | 14.42 | 14.57 | 14.31 | 14.31 | 4,147,497 | -0.09(-0.63%) |
Nov 07, 2012 | 14.59 | 14.63 | 14.33 | 14.40 | 7,162,017 | -0.46(-3.12%) |
Nov 06, 2012 | 14.80 | 14.93 | 14.74 | 14.86 | 4,258,707 | +0.12(+0.82%) |
Nov 05, 2012 | 14.70 | 14.79 | 14.53 | 14.74 | 3,117,325 | +0.04(+0.29%) |
Nov 02, 2012 | 14.90 | 14.95 | 14.69 | 14.70 | 5,983,090 | -0.20(-1.37%) |
Nov 01, 2012 | 14.65 | 14.95 | 14.36 | 14.91 | 9,890,627 | +0.25(+1.73%) |
Oct 31, 2012 | 14.70 | 14.70 | 14.42 | 14.65 | 7,121,707 | +0.04(+0.29%) |
Oct 26, 2012 | 14.55 | 14.61 | 14.61 | 14.61 | 5,035,662 | +0.04(+0.25%) |
Oct 25, 2012 | 14.70 | 14.72 | 14.47 | 14.57 | 3,230,169 | +0.07(+0.46%) |
Oct 24, 2012 | 14.59 | 14.69 | 14.48 | 14.51 | 5,092,491 | +0.01(+0.08%) |
Oct 23, 2012 | 14.51 | 14.55 | 14.38 | 14.50 | 6,307,583 | -0.34(-2.31%) |
Oct 19, 2012 | 15.12 | 15.13 | 14.73 | 14.84 | 5,109,040 | -0.34(-2.22%) |
Oct 18, 2012 | 15.20 | 15.29 | 15.04 | 15.18 | 6,161,459 | -0.07(-0.43%) |
Oct 17, 2012 | 15.15 | 15.30 | 15.08 | 15.24 | 7,876,131 | +0.17(+1.12%) |
Oct 16, 2012 | 15.01 | 15.19 | 14.98 | 15.08 | 6,422,461 | +0.17(+1.13%) |
Oct 15, 2012 | 14.98 | 14.98 | 14.77 | 14.91 | 4,427,577 | +0.02(+0.12%) |
Oct 12, 2012 | 15.04 | 15.06 | 14.67 | 14.89 | 5,265,447 | -0.18(-1.20%) |
Oct 11, 2012 | 15.25 | 15.32 | 15.01 | 15.07 | 3,899,746 | +0.02(+0.16%) |
Oct 10, 2012 | 15.08 | 15.17 | 14.94 | 15.04 | 5,168,649 | -0.13(-0.83%) |
Oct 09, 2012 | 15.36 | 15.44 | 15.17 | 15.17 | 5,024,354 | -0.19(-1.22%) |
Oct 08, 2012 | 15.26 | 15.44 | 15.21 | 15.36 | 3,157,387 | -0.01(-0.08%) |
Oct 05, 2012 | 15.63 | 15.72 | 15.30 | 15.37 | 4,582,411 | -0.10(-0.66%) |
Oct 04, 2012 | 15.41 | 15.58 | 15.34 | 15.47 | 4,676,714 | +0.19(+1.22%) |
Oct 03, 2012 | 15.13 | 15.32 | 14.89 | 15.29 | 6,618,286 | +0.18(+1.20%) |
Oct 02, 2012 | 15.23 | 15.26 | 15.01 | 15.11 | 4,126,280 | -0.02(-0.16%) |