Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.99 | 17.52 | 16.99 | 17.47 | 4,877,152 | +0.63(+3.74%) |
Dec 28, 2012 | 17.05 | 17.09 | 16.81 | 16.84 | 2,397,378 | -0.38(-2.21%) |
Dec 27, 2012 | 17.43 | 17.44 | 16.97 | 17.22 | 4,986,199 | +0.28(+1.65%) |
Dec 26, 2012 | 16.97 | 17.15 | 16.91 | 16.94 | 2,112,457 | +0.00(+0.00%) |
Dec 24, 2012 | 16.87 | 16.99 | 16.77 | 16.94 | 1,301,843 | -0.06(-0.35%) |
Dec 21, 2012 | 16.92 | 17.02 | 16.83 | 17.00 | 7,876,058 | -0.52(-2.97%) |
Dec 20, 2012 | 17.45 | 17.57 | 17.36 | 17.52 | 3,459,818 | +0.27(+1.57%) |
Dec 19, 2012 | 17.55 | 17.57 | 17.23 | 17.25 | 5,076,545 | -0.22(-1.26%) |
Dec 18, 2012 | 17.28 | 17.55 | 17.26 | 17.47 | 7,572,721 | +0.43(+2.52%) |
Dec 17, 2012 | 16.92 | 17.14 | 16.92 | 17.04 | 5,390,960 | +0.10(+0.59%) |
Dec 14, 2012 | 16.61 | 17.02 | 16.59 | 16.94 | 8,366,431 | +0.47(+2.85%) |
Dec 13, 2012 | 16.43 | 16.65 | 16.35 | 16.47 | 4,626,581 | -0.05(-0.30%) |
Dec 12, 2012 | 16.43 | 16.82 | 16.41 | 16.52 | 6,017,847 | +0.01(+0.06%) |
Dec 11, 2012 | 16.12 | 16.55 | 16.12 | 16.51 | 8,317,560 | +0.42(+2.61%) |
Dec 10, 2012 | 15.79 | 16.10 | 15.70 | 16.09 | 5,903,827 | +0.41(+2.61%) |
Dec 07, 2012 | 15.78 | 15.84 | 15.64 | 15.68 | 4,924,100 | -0.30(-1.88%) |
Dec 06, 2012 | 15.99 | 16.07 | 15.82 | 15.98 | 3,517,554 | -0.01(-0.06%) |
Dec 05, 2012 | 15.93 | 16.08 | 15.83 | 15.99 | 6,346,231 | +0.37(+2.37%) |
Dec 04, 2012 | 15.47 | 15.72 | 15.42 | 15.62 | 5,260,743 | +0.42(+2.76%) |
Nov 30, 2012 | 15.16 | 15.33 | 15.12 | 15.20 | 3,526,263 | -0.13(-0.85%) |
Nov 29, 2012 | 15.21 | 15.33 | 15.09 | 15.33 | 4,222,772 | +0.41(+2.75%) |
Nov 28, 2012 | 14.57 | 14.94 | 14.47 | 14.92 | 4,534,616 | +0.21(+1.43%) |
Nov 27, 2012 | 14.88 | 14.98 | 14.70 | 14.71 | 3,781,382 | -0.35(-2.32%) |
Nov 26, 2012 | 14.89 | 15.08 | 14.82 | 15.06 | 3,754,892 | -0.03(-0.20%) |
Nov 23, 2012 | 15.04 | 15.20 | 15.03 | 15.09 | 2,283,553 | +0.27(+1.82%) |
Nov 21, 2012 | 14.73 | 14.89 | 14.67 | 14.82 | 2,313,759 | +0.21(+1.44%) |
Nov 20, 2012 | 14.69 | 14.80 | 14.51 | 14.61 | 3,797,778 | -0.23(-1.55%) |
Nov 19, 2012 | 14.82 | 15.03 | 14.79 | 14.84 | 4,439,775 | +0.02(+0.13%) |
Nov 16, 2012 | 14.69 | 14.89 | 14.51 | 14.82 | 5,835,754 | +0.06(+0.41%) |
Nov 15, 2012 | 14.96 | 15.06 | 14.70 | 14.76 | 5,666,207 | -0.09(-0.61%) |
Nov 14, 2012 | 15.42 | 15.45 | 14.82 | 14.85 | 5,484,376 | -0.31(-2.04%) |
Nov 13, 2012 | 15.07 | 15.46 | 15.03 | 15.16 | 5,131,788 | -0.22(-1.43%) |
Nov 12, 2012 | 15.45 | 15.51 | 15.32 | 15.38 | 3,899,377 | +0.17(+1.12%) |
Nov 09, 2012 | 14.97 | 15.50 | 14.96 | 15.21 | 4,813,470 | +0.21(+1.40%) |
Nov 08, 2012 | 15.38 | 15.54 | 15.00 | 15.00 | 3,808,315 | -0.37(-2.41%) |
Nov 07, 2012 | 15.63 | 15.65 | 15.30 | 15.37 | 5,402,465 | -0.44(-2.78%) |
Nov 06, 2012 | 15.23 | 15.85 | 15.21 | 15.81 | 7,863,306 | +0.76(+5.05%) |
Nov 05, 2012 | 15.14 | 15.25 | 14.89 | 15.05 | 4,616,438 | -0.01(-0.07%) |
Nov 02, 2012 | 15.53 | 15.56 | 15.05 | 15.06 | 5,667,451 | -0.16(-1.05%) |
Nov 01, 2012 | 14.95 | 15.32 | 14.85 | 15.22 | 5,763,765 | +0.45(+3.05%) |
Oct 31, 2012 | 15.27 | 15.40 | 14.75 | 14.77 | 8,668,949 | -0.67(-4.34%) |
Oct 26, 2012 | 15.54 | 15.44 | 15.44 | 15.44 | 4,562,700 | -0.10(-0.64%) |
Oct 25, 2012 | 15.68 | 15.71 | 15.33 | 15.54 | 7,349,523 | -0.08(-0.51%) |
Oct 24, 2012 | 15.73 | 15.87 | 15.60 | 15.62 | 5,091,122 | -0.02(-0.13%) |
Oct 23, 2012 | 15.74 | 15.75 | 15.52 | 15.64 | 8,415,573 | -0.64(-3.93%) |
Oct 19, 2012 | 16.60 | 16.60 | 16.27 | 16.28 | 7,702,546 | -0.27(-1.63%) |
Oct 18, 2012 | 16.07 | 16.59 | 16.03 | 16.55 | 9,297,038 | +0.27(+1.66%) |
Oct 17, 2012 | 15.99 | 16.38 | 15.81 | 16.28 | 8,672,519 | +0.70(+4.49%) |
Oct 16, 2012 | 15.08 | 15.58 | 15.05 | 15.58 | 8,890,857 | +0.81(+5.48%) |
Oct 15, 2012 | 14.62 | 14.81 | 14.48 | 14.77 | 6,098,953 | -0.05(-0.34%) |
Oct 12, 2012 | 15.00 | 15.13 | 14.75 | 14.82 | 5,956,109 | -0.16(-1.07%) |
Oct 11, 2012 | 14.82 | 15.08 | 14.69 | 14.98 | 7,163,661 | +0.34(+2.32%) |
Oct 10, 2012 | 14.86 | 14.88 | 14.54 | 14.64 | 5,650,712 | -0.10(-0.68%) |
Oct 09, 2012 | 14.81 | 14.94 | 14.61 | 14.74 | 8,652,471 | +0.08(+0.55%) |
Oct 08, 2012 | 14.40 | 14.72 | 14.32 | 14.66 | 9,789,283 | -0.07(-0.48%) |
Oct 05, 2012 | 14.93 | 14.99 | 14.62 | 14.73 | 5,622,384 | +0.08(+0.55%) |
Oct 04, 2012 | 14.45 | 14.86 | 14.39 | 14.65 | 7,979,243 | +0.13(+0.90%) |
Oct 03, 2012 | 14.76 | 14.78 | 14.46 | 14.52 | 3,746,004 | -0.06(-0.41%) |
Oct 02, 2012 | 14.85 | 14.89 | 14.45 | 14.58 | 4,951,973 | +0.06(+0.41%) |