Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.21 | 15.49 | 15.05 | 15.39 | 9,947,156 | +0.20(+1.34%) |
Dec 28, 2012 | 15.34 | 15.39 | 15.16 | 15.18 | 6,577,763 | -0.32(-2.07%) |
Dec 27, 2012 | 15.61 | 15.63 | 15.22 | 15.50 | 5,695,076 | -0.08(-0.50%) |
Dec 26, 2012 | 15.68 | 15.98 | 15.49 | 15.58 | 3,757,075 | -0.09(-0.60%) |
Dec 24, 2012 | 15.43 | 15.72 | 15.21 | 15.68 | 2,374,580 | -0.13(-0.79%) |
Dec 21, 2012 | 15.81 | 15.83 | 15.46 | 15.80 | 9,959,284 | -0.14(-0.88%) |
Dec 20, 2012 | 15.77 | 16.04 | 15.59 | 15.94 | 6,840,523 | +0.15(+0.94%) |
Dec 19, 2012 | 15.97 | 16.19 | 15.71 | 15.79 | 8,527,098 | -0.08(-0.49%) |
Dec 18, 2012 | 15.45 | 15.89 | 15.44 | 15.87 | 9,194,991 | +0.38(+2.43%) |
Dec 17, 2012 | 15.37 | 15.53 | 15.22 | 15.49 | 6,157,426 | +0.15(+0.97%) |
Dec 14, 2012 | 15.08 | 15.63 | 14.95 | 15.35 | 8,823,320 | +0.18(+1.19%) |
Dec 13, 2012 | 14.84 | 15.28 | 14.79 | 15.17 | 9,873,340 | +0.31(+2.06%) |
Dec 12, 2012 | 15.11 | 15.15 | 14.82 | 14.86 | 7,218,166 | -0.16(-1.04%) |
Dec 11, 2012 | 15.06 | 15.42 | 14.95 | 15.02 | 11,690,134 | -0.09(-0.57%) |
Dec 10, 2012 | 15.12 | 15.30 | 15.03 | 15.10 | 9,044,109 | -0.01(-0.05%) |
Dec 07, 2012 | 14.94 | 15.13 | 14.77 | 15.11 | 11,153,730 | +0.15(+0.99%) |
Dec 06, 2012 | 14.31 | 15.02 | 14.31 | 14.96 | 17,663,782 | +0.57(+3.97%) |
Dec 05, 2012 | 14.08 | 14.44 | 14.00 | 14.39 | 12,417,880 | +0.27(+1.94%) |
Dec 04, 2012 | 14.18 | 14.34 | 14.08 | 14.12 | 14,245,758 | +0.03(+0.22%) |
Nov 30, 2012 | 14.10 | 14.16 | 13.91 | 14.08 | 7,662,913 | -0.03(-0.22%) |
Nov 29, 2012 | 13.97 | 14.18 | 13.95 | 14.12 | 9,096,702 | +0.18(+1.29%) |
Nov 28, 2012 | 13.32 | 14.00 | 13.25 | 13.94 | 17,838,852 | +0.55(+4.10%) |
Nov 27, 2012 | 13.16 | 13.54 | 13.07 | 13.39 | 8,002,257 | +0.22(+1.67%) |
Nov 26, 2012 | 13.04 | 13.22 | 12.95 | 13.17 | 5,312,304 | +0.09(+0.66%) |
Nov 23, 2012 | 12.71 | 13.08 | 12.71 | 13.08 | 3,461,611 | +0.38(+3.02%) |
Nov 21, 2012 | 12.71 | 12.82 | 12.64 | 12.70 | 8,573,974 | +0.05(+0.37%) |
Nov 20, 2012 | 12.75 | 12.89 | 12.60 | 12.65 | 9,915,569 | -0.16(-1.28%) |
Nov 19, 2012 | 12.88 | 13.16 | 12.72 | 12.82 | 8,911,013 | +0.03(+0.25%) |
Nov 16, 2012 | 13.29 | 13.32 | 12.55 | 12.78 | 15,739,907 | -0.45(-3.43%) |
Nov 15, 2012 | 13.79 | 13.87 | 13.20 | 13.24 | 11,065,191 | -0.51(-3.70%) |
Nov 14, 2012 | 13.88 | 14.08 | 13.70 | 13.75 | 11,864,931 | +0.16(+1.15%) |
Nov 13, 2012 | 13.83 | 13.85 | 13.58 | 13.59 | 9,903,202 | -0.34(-2.47%) |
Nov 12, 2012 | 13.91 | 14.08 | 13.74 | 13.94 | 7,847,613 | +0.11(+0.79%) |
Nov 09, 2012 | 13.72 | 13.97 | 13.61 | 13.83 | 8,989,931 | +0.04(+0.28%) |
Nov 08, 2012 | 14.19 | 14.22 | 13.77 | 13.79 | 10,657,064 | -0.13(-0.96%) |
Nov 07, 2012 | 14.28 | 14.52 | 13.52 | 13.92 | 18,192,772 | +0.18(+1.31%) |
Nov 06, 2012 | 13.65 | 13.86 | 13.59 | 13.74 | 7,977,629 | +0.08(+0.57%) |
Nov 05, 2012 | 13.22 | 13.73 | 13.09 | 13.66 | 7,653,098 | +0.25(+1.87%) |
Nov 02, 2012 | 13.66 | 13.70 | 13.40 | 13.41 | 5,760,883 | -0.12(-0.87%) |
Nov 01, 2012 | 12.97 | 13.61 | 12.89 | 13.53 | 12,353,935 | +0.55(+4.22%) |
Oct 31, 2012 | 12.99 | 13.04 | 12.63 | 12.98 | 9,989,850 | -0.01(-0.06%) |
Oct 26, 2012 | 12.51 | 12.99 | 12.99 | 12.99 | 14,547,840 | +0.40(+3.17%) |
Oct 25, 2012 | 12.43 | 12.65 | 12.35 | 12.59 | 11,595,554 | +0.06(+0.50%) |
Oct 24, 2012 | 13.77 | 13.77 | 12.46 | 12.53 | 26,275,884 | -1.24(-8.99%) |
Oct 23, 2012 | 13.65 | 13.84 | 13.44 | 13.76 | 10,588,033 | -0.17(-1.24%) |
Oct 19, 2012 | 14.23 | 14.40 | 13.86 | 13.94 | 10,128,129 | -0.32(-2.25%) |
Oct 18, 2012 | 14.38 | 14.70 | 13.88 | 14.26 | 32,830,624 | +0.70(+5.14%) |
Oct 17, 2012 | 13.45 | 13.72 | 13.41 | 13.56 | 7,498,443 | -0.13(-0.97%) |
Oct 16, 2012 | 13.21 | 13.83 | 13.17 | 13.69 | 14,714,330 | +0.54(+4.11%) |
Oct 15, 2012 | 12.94 | 13.18 | 12.83 | 13.15 | 6,863,446 | +0.34(+2.69%) |
Oct 12, 2012 | 12.80 | 12.85 | 12.61 | 12.81 | 8,093,615 | +0.00(+0.00%) |
Oct 11, 2012 | 12.91 | 13.03 | 12.78 | 12.81 | 5,889,491 | +0.00(+0.00%) |
Oct 10, 2012 | 13.00 | 13.09 | 12.76 | 12.81 | 6,590,332 | -0.18(-1.39%) |
Oct 09, 2012 | 13.03 | 13.11 | 12.78 | 12.99 | 7,362,323 | -0.02(-0.18%) |
Oct 08, 2012 | 12.96 | 13.22 | 12.80 | 13.01 | 5,089,099 | -0.03(-0.24%) |
Oct 05, 2012 | 13.20 | 13.45 | 12.93 | 13.04 | 7,473,510 | -0.04(-0.30%) |
Oct 04, 2012 | 13.11 | 13.18 | 12.83 | 13.08 | 9,547,612 | +0.07(+0.54%) |
Oct 03, 2012 | 13.20 | 13.28 | 12.97 | 13.01 | 9,542,282 | -0.09(-0.72%) |
Oct 02, 2012 | 13.27 | 13.34 | 13.03 | 13.11 | 10,984,229 | -0.03(-0.24%) |