Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.34 | 18.83 | 18.16 | 18.73 | 3,616,799 | +0.53(+2.90%) |
Dec 28, 2012 | 18.64 | 18.87 | 18.04 | 18.20 | 3,771,366 | -0.32(-1.72%) |
Dec 27, 2012 | 18.46 | 18.70 | 17.97 | 18.52 | 4,072,583 | +0.25(+1.36%) |
Dec 26, 2012 | 17.84 | 18.57 | 17.81 | 18.27 | 5,099,896 | +0.44(+2.46%) |
Dec 24, 2012 | 17.83 | 18.18 | 17.67 | 17.83 | 1,489,960 | -0.13(-0.72%) |
Dec 21, 2012 | 17.72 | 18.08 | 17.60 | 17.96 | 4,757,037 | -0.19(-1.04%) |
Dec 20, 2012 | 18.19 | 18.26 | 17.96 | 18.15 | 6,504,416 | +0.18(+1.00%) |
Dec 19, 2012 | 18.07 | 18.20 | 17.75 | 17.97 | 4,594,438 | +0.06(+0.33%) |
Dec 18, 2012 | 18.03 | 18.16 | 17.82 | 17.91 | 4,541,370 | +0.21(+1.18%) |
Dec 17, 2012 | 17.35 | 18.01 | 17.12 | 17.70 | 6,374,298 | +0.66(+3.86%) |
Dec 14, 2012 | 17.13 | 17.30 | 16.85 | 17.04 | 2,689,835 | -0.10(-0.58%) |
Dec 13, 2012 | 17.72 | 17.72 | 16.89 | 17.14 | 4,274,293 | -0.41(-2.33%) |
Dec 12, 2012 | 17.92 | 17.92 | 17.37 | 17.55 | 3,210,160 | -0.12(-0.68%) |
Dec 11, 2012 | 17.84 | 18.01 | 17.63 | 17.67 | 4,481,842 | -0.05(-0.28%) |
Dec 10, 2012 | 17.59 | 17.78 | 17.49 | 17.72 | 4,085,766 | +0.18(+1.02%) |
Dec 07, 2012 | 18.18 | 18.23 | 17.47 | 17.54 | 6,142,003 | -0.41(-2.28%) |
Dec 06, 2012 | 17.22 | 17.98 | 16.88 | 17.95 | 12,669,838 | +1.23(+7.33%) |
Dec 05, 2012 | 16.56 | 17.12 | 16.36 | 16.72 | 6,148,827 | +0.30(+1.82%) |
Dec 04, 2012 | 16.48 | 16.90 | 16.24 | 16.42 | 3,309,706 | -0.33(-1.96%) |
Nov 30, 2012 | 16.47 | 16.81 | 16.31 | 16.75 | 4,526,293 | +0.39(+2.38%) |
Nov 29, 2012 | 16.14 | 16.53 | 16.10 | 16.36 | 6,177,120 | +0.37(+2.31%) |
Nov 28, 2012 | 15.65 | 16.04 | 15.54 | 16.00 | 2,829,329 | +0.42(+2.69%) |
Nov 27, 2012 | 15.22 | 16.11 | 15.21 | 15.58 | 6,884,854 | +0.34(+2.23%) |
Nov 26, 2012 | 15.54 | 15.61 | 15.19 | 15.24 | 3,232,236 | -0.35(-2.24%) |
Nov 23, 2012 | 15.62 | 15.62 | 15.46 | 15.59 | 987,994 | +0.15(+0.97%) |
Nov 21, 2012 | 15.46 | 15.55 | 15.31 | 15.44 | 1,612,692 | +0.02(+0.13%) |
Nov 20, 2012 | 15.41 | 15.43 | 15.18 | 15.42 | 1,808,637 | +0.11(+0.72%) |
Nov 19, 2012 | 15.03 | 15.36 | 14.96 | 15.31 | 3,243,054 | +0.62(+4.21%) |
Nov 16, 2012 | 14.33 | 14.79 | 14.24 | 14.69 | 7,088,971 | +0.27(+1.87%) |
Nov 15, 2012 | 14.23 | 14.57 | 14.01 | 14.42 | 4,773,599 | +0.20(+1.40%) |
Nov 14, 2012 | 14.26 | 14.49 | 14.19 | 14.22 | 4,188,351 | +0.15(+1.06%) |
Nov 13, 2012 | 14.39 | 14.44 | 13.81 | 14.07 | 2,760,291 | -0.08(-0.56%) |
Nov 12, 2012 | 14.67 | 14.73 | 14.02 | 14.15 | 4,737,284 | -0.49(-3.34%) |
Nov 09, 2012 | 14.82 | 15.02 | 14.56 | 14.64 | 5,317,790 | -0.29(-1.94%) |
Nov 08, 2012 | 15.27 | 15.46 | 14.80 | 14.93 | 3,438,582 | -0.39(-2.54%) |
Nov 07, 2012 | 15.57 | 15.70 | 14.96 | 15.32 | 4,704,541 | -0.48(-3.03%) |
Nov 06, 2012 | 15.88 | 16.13 | 15.70 | 15.80 | 4,101,662 | +0.08(+0.51%) |
Nov 05, 2012 | 15.74 | 16.06 | 15.39 | 15.72 | 8,078,213 | -0.42(-2.60%) |
Nov 02, 2012 | 16.31 | 16.37 | 16.02 | 16.14 | 3,926,982 | -0.06(-0.37%) |
Nov 01, 2012 | 16.04 | 16.43 | 15.95 | 16.20 | 3,524,005 | +0.15(+0.93%) |
Oct 31, 2012 | 15.96 | 16.06 | 15.83 | 16.05 | 2,375,462 | +0.09(+0.56%) |
Oct 26, 2012 | 15.98 | 15.96 | 15.96 | 15.96 | 5,925,604 | +0.00(+0.00%) |
Oct 25, 2012 | 15.83 | 16.00 | 15.59 | 15.96 | 2,757,200 | +0.22(+1.39%) |
Oct 24, 2012 | 15.89 | 15.95 | 15.66 | 15.74 | 2,775,999 | -0.01(-0.06%) |
Oct 23, 2012 | 15.53 | 15.82 | 15.17 | 15.75 | 3,921,343 | +0.09(+0.57%) |
Oct 19, 2012 | 16.10 | 16.10 | 15.46 | 15.66 | 5,257,234 | -0.34(-2.12%) |
Oct 18, 2012 | 15.60 | 16.31 | 15.54 | 16.00 | 3,033,980 | +0.22(+1.39%) |
Oct 17, 2012 | 16.07 | 16.09 | 15.64 | 15.78 | 3,975,058 | -0.21(-1.31%) |
Oct 16, 2012 | 15.81 | 16.03 | 15.70 | 15.99 | 2,444,264 | +0.28(+1.78%) |
Oct 15, 2012 | 15.79 | 15.79 | 15.30 | 15.71 | 1,783,641 | +0.02(+0.13%) |
Oct 12, 2012 | 15.86 | 15.98 | 15.41 | 15.69 | 2,243,387 | -0.13(-0.82%) |
Oct 11, 2012 | 15.77 | 16.00 | 15.75 | 15.82 | 1,824,794 | +0.08(+0.51%) |
Oct 10, 2012 | 15.97 | 16.11 | 15.65 | 15.74 | 2,266,458 | -0.18(-1.13%) |
Oct 09, 2012 | 15.55 | 16.25 | 15.41 | 15.92 | 5,457,322 | +0.46(+2.97%) |
Oct 08, 2012 | 15.45 | 15.50 | 15.29 | 15.46 | 2,485,627 | +0.01(+0.06%) |
Oct 05, 2012 | 15.89 | 16.08 | 15.41 | 15.45 | 3,137,109 | -0.38(-2.39%) |
Oct 04, 2012 | 15.77 | 16.25 | 15.74 | 15.83 | 2,709,480 | +0.03(+0.19%) |
Oct 03, 2012 | 15.64 | 15.82 | 15.28 | 15.80 | 2,306,158 | +0.25(+1.60%) |
Oct 02, 2012 | 15.54 | 15.72 | 15.29 | 15.55 | 1,869,984 | +0.10(+0.65%) |