Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.46 | 15.01 | 14.45 | 14.98 | 3,230,241 | +0.47(+3.27%) |
Dec 28, 2012 | 14.29 | 14.62 | 14.22 | 14.50 | 4,283,210 | +0.11(+0.76%) |
Dec 27, 2012 | 14.40 | 14.49 | 14.09 | 14.39 | 4,511,709 | +0.04(+0.25%) |
Dec 26, 2012 | 14.98 | 14.98 | 14.31 | 14.35 | 4,194,726 | -0.61(-4.10%) |
Dec 24, 2012 | 15.09 | 15.14 | 14.92 | 14.97 | 951,595 | -0.14(-0.92%) |
Dec 21, 2012 | 15.04 | 15.28 | 14.92 | 15.11 | 5,874,116 | -0.12(-0.77%) |
Dec 20, 2012 | 15.31 | 15.36 | 15.03 | 15.22 | 3,353,665 | -0.08(-0.53%) |
Dec 19, 2012 | 15.38 | 15.60 | 15.25 | 15.30 | 5,578,829 | -0.07(-0.47%) |
Dec 18, 2012 | 15.15 | 15.41 | 15.08 | 15.38 | 5,151,579 | +0.23(+1.49%) |
Dec 17, 2012 | 15.01 | 15.18 | 14.84 | 15.15 | 4,868,968 | +0.28(+1.92%) |
Dec 14, 2012 | 14.93 | 15.04 | 14.71 | 14.87 | 4,673,429 | -0.10(-0.68%) |
Dec 13, 2012 | 15.08 | 15.16 | 14.87 | 14.97 | 3,640,360 | -0.12(-0.77%) |
Dec 12, 2012 | 15.27 | 15.34 | 14.95 | 15.08 | 7,052,860 | -0.10(-0.67%) |
Dec 11, 2012 | 15.24 | 15.39 | 15.08 | 15.18 | 7,704,289 | -0.01(-0.05%) |
Dec 10, 2012 | 15.46 | 15.46 | 15.18 | 15.19 | 6,414,554 | -0.27(-1.78%) |
Dec 07, 2012 | 15.47 | 15.48 | 15.33 | 15.47 | 2,899,149 | +0.01(+0.09%) |
Dec 06, 2012 | 15.29 | 15.63 | 15.23 | 15.45 | 3,985,209 | +0.09(+0.56%) |
Dec 05, 2012 | 15.50 | 15.53 | 15.26 | 15.36 | 5,587,933 | -0.14(-0.89%) |
Dec 04, 2012 | 15.34 | 15.57 | 15.31 | 15.50 | 7,413,405 | +0.18(+1.18%) |
Nov 30, 2012 | 15.24 | 15.32 | 15.11 | 15.32 | 5,553,354 | +0.08(+0.52%) |
Nov 29, 2012 | 15.05 | 15.29 | 15.02 | 15.24 | 7,950,747 | +0.23(+1.54%) |
Nov 28, 2012 | 14.87 | 15.25 | 14.86 | 15.01 | 19,112,664 | +1.00(+7.12%) |
Nov 27, 2012 | 14.14 | 14.29 | 13.95 | 14.01 | 6,494,131 | -0.07(-0.46%) |
Nov 26, 2012 | 14.22 | 14.25 | 13.87 | 14.08 | 7,224,252 | -0.14(-1.02%) |
Nov 23, 2012 | 14.06 | 14.25 | 14.05 | 14.22 | 2,904,242 | +0.26(+1.86%) |
Nov 21, 2012 | 13.85 | 14.06 | 13.75 | 13.96 | 2,952,854 | +0.12(+0.83%) |
Nov 20, 2012 | 13.62 | 13.93 | 13.62 | 13.85 | 5,720,852 | +0.23(+1.70%) |
Nov 19, 2012 | 13.51 | 13.68 | 13.42 | 13.62 | 6,671,011 | +0.25(+1.89%) |
Nov 16, 2012 | 13.36 | 13.50 | 13.23 | 13.36 | 10,614,436 | -0.27(-2.01%) |
Nov 15, 2012 | 13.91 | 13.91 | 13.42 | 13.64 | 6,528,848 | -0.34(-2.43%) |
Nov 14, 2012 | 14.62 | 14.79 | 13.93 | 13.98 | 6,674,886 | -0.22(-1.53%) |
Nov 13, 2012 | 13.96 | 14.45 | 13.92 | 14.19 | 5,186,982 | +0.07(+0.51%) |
Nov 12, 2012 | 14.41 | 14.42 | 14.10 | 14.12 | 3,748,258 | -0.25(-1.76%) |
Nov 09, 2012 | 14.22 | 14.61 | 14.10 | 14.37 | 4,459,759 | +0.14(+1.02%) |
Nov 08, 2012 | 14.85 | 14.86 | 14.21 | 14.23 | 6,936,675 | -0.65(-4.37%) |
Nov 07, 2012 | 14.92 | 14.98 | 14.63 | 14.88 | 4,508,908 | -0.18(-1.20%) |
Nov 06, 2012 | 15.10 | 15.16 | 14.92 | 15.06 | 4,056,415 | +0.01(+0.05%) |
Nov 05, 2012 | 15.23 | 15.29 | 14.92 | 15.05 | 4,479,259 | -0.16(-1.05%) |
Nov 02, 2012 | 15.47 | 15.57 | 15.18 | 15.21 | 6,296,336 | -0.17(-1.13%) |
Nov 01, 2012 | 15.13 | 15.56 | 14.92 | 15.39 | 7,271,841 | +0.30(+2.01%) |
Oct 31, 2012 | 15.12 | 15.15 | 14.89 | 15.08 | 6,572,013 | -0.05(-0.33%) |
Oct 26, 2012 | 15.10 | 15.13 | 15.13 | 15.13 | 3,033,320 | +0.06(+0.38%) |
Oct 25, 2012 | 15.38 | 15.42 | 14.94 | 15.08 | 3,268,459 | -0.15(-1.00%) |
Oct 24, 2012 | 15.42 | 15.60 | 15.16 | 15.23 | 4,999,387 | -0.11(-0.71%) |
Oct 23, 2012 | 15.17 | 15.41 | 14.65 | 15.34 | 14,329,327 | -0.95(-5.86%) |
Oct 19, 2012 | 16.46 | 16.52 | 16.17 | 16.29 | 3,305,335 | -0.25(-1.53%) |
Oct 18, 2012 | 16.41 | 16.60 | 16.31 | 16.54 | 5,132,489 | +0.32(+1.96%) |
Oct 17, 2012 | 16.10 | 16.44 | 15.99 | 16.22 | 4,055,985 | +0.12(+0.76%) |
Oct 16, 2012 | 15.90 | 16.17 | 15.86 | 16.10 | 3,005,203 | +0.28(+1.78%) |
Oct 15, 2012 | 15.71 | 15.86 | 15.67 | 15.82 | 2,508,822 | +0.25(+1.62%) |
Oct 12, 2012 | 15.77 | 15.88 | 15.51 | 15.57 | 3,776,325 | -0.18(-1.15%) |
Oct 11, 2012 | 15.96 | 16.15 | 15.73 | 15.75 | 4,370,795 | -0.08(-0.50%) |
Oct 10, 2012 | 15.64 | 16.04 | 15.61 | 15.83 | 4,479,849 | -0.12(-0.73%) |
Oct 09, 2012 | 15.99 | 16.18 | 15.82 | 15.94 | 3,937,190 | -0.09(-0.54%) |
Oct 08, 2012 | 15.88 | 16.28 | 15.87 | 16.03 | 3,158,738 | +0.10(+0.63%) |
Oct 05, 2012 | 15.93 | 16.30 | 15.89 | 15.93 | 6,277,154 | +0.03(+0.18%) |
Oct 04, 2012 | 15.81 | 15.99 | 15.70 | 15.90 | 4,525,938 | +0.11(+0.69%) |
Oct 03, 2012 | 15.21 | 15.99 | 15.21 | 15.79 | 7,788,268 | +0.61(+4.00%) |
Oct 02, 2012 | 15.43 | 15.52 | 15.10 | 15.18 | 4,973,983 | -0.20(-1.27%) |