Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.32 | 14.71 | 14.29 | 14.67 | 2,424,559 | +0.33(+2.28%) |
Dec 28, 2012 | 14.45 | 14.52 | 14.32 | 14.34 | 1,902,540 | -0.24(-1.61%) |
Dec 27, 2012 | 14.68 | 14.69 | 14.37 | 14.58 | 2,793,107 | -0.07(-0.46%) |
Dec 26, 2012 | 14.78 | 14.95 | 14.62 | 14.64 | 2,601,678 | -0.08(-0.57%) |
Dec 24, 2012 | 14.50 | 14.77 | 14.37 | 14.73 | 1,295,685 | +0.17(+1.15%) |
Dec 21, 2012 | 14.31 | 14.57 | 14.31 | 14.56 | 3,211,194 | +0.00(+0.00%) |
Dec 20, 2012 | 14.49 | 14.63 | 14.34 | 14.56 | 3,329,260 | +0.10(+0.70%) |
Dec 19, 2012 | 14.00 | 14.54 | 13.98 | 14.46 | 5,060,062 | +0.49(+3.48%) |
Dec 18, 2012 | 13.70 | 13.99 | 13.64 | 13.97 | 5,478,348 | +0.29(+2.15%) |
Dec 17, 2012 | 13.56 | 13.77 | 13.53 | 13.68 | 3,807,648 | +0.14(+1.05%) |
Dec 14, 2012 | 13.76 | 13.83 | 13.53 | 13.53 | 4,324,297 | -0.25(-1.83%) |
Dec 13, 2012 | 13.69 | 13.95 | 13.69 | 13.79 | 4,145,416 | +0.06(+0.43%) |
Dec 12, 2012 | 13.66 | 13.97 | 13.66 | 13.73 | 8,614,229 | -0.11(-0.79%) |
Dec 11, 2012 | 13.95 | 14.07 | 13.83 | 13.84 | 15,899,421 | -0.07(-0.48%) |
Dec 10, 2012 | 13.86 | 14.03 | 13.85 | 13.90 | 4,208,366 | +0.05(+0.36%) |
Dec 07, 2012 | 14.05 | 14.16 | 13.77 | 13.85 | 3,980,813 | -0.16(-1.14%) |
Dec 06, 2012 | 13.84 | 14.06 | 13.84 | 14.01 | 2,122,073 | +0.22(+1.58%) |
Dec 05, 2012 | 13.77 | 13.92 | 13.74 | 13.79 | 2,850,365 | -0.01(-0.06%) |
Dec 04, 2012 | 13.86 | 13.96 | 13.72 | 13.80 | 2,786,547 | -0.31(-2.20%) |
Nov 30, 2012 | 14.10 | 14.18 | 14.05 | 14.11 | 3,149,194 | +0.02(+0.12%) |
Nov 29, 2012 | 14.28 | 14.30 | 14.01 | 14.10 | 2,397,167 | -0.12(-0.83%) |
Nov 28, 2012 | 14.21 | 14.28 | 14.02 | 14.21 | 3,018,908 | +0.13(+0.95%) |
Nov 27, 2012 | 14.24 | 14.30 | 14.06 | 14.08 | 2,914,552 | -0.22(-1.57%) |
Nov 26, 2012 | 14.25 | 14.41 | 14.16 | 14.30 | 3,492,918 | +0.02(+0.12%) |
Nov 23, 2012 | 14.06 | 14.29 | 14.02 | 14.29 | 1,173,290 | +0.31(+2.20%) |
Nov 21, 2012 | 13.95 | 14.08 | 13.92 | 13.98 | 2,576,709 | +0.04(+0.30%) |
Nov 20, 2012 | 13.90 | 14.11 | 13.88 | 13.94 | 2,697,147 | -0.01(-0.06%) |
Nov 19, 2012 | 13.86 | 14.00 | 13.81 | 13.95 | 3,731,644 | +0.30(+2.20%) |
Nov 16, 2012 | 13.71 | 13.71 | 13.38 | 13.65 | 2,808,945 | -0.08(-0.61%) |
Nov 15, 2012 | 13.87 | 13.96 | 13.68 | 13.73 | 3,655,519 | -0.12(-0.84%) |
Nov 14, 2012 | 14.15 | 14.30 | 13.81 | 13.85 | 14,162,144 | -0.47(-3.31%) |
Nov 13, 2012 | 13.84 | 14.52 | 13.81 | 14.32 | 5,193,998 | +0.36(+2.56%) |
Nov 12, 2012 | 13.95 | 14.05 | 13.80 | 13.96 | 2,058,645 | +0.07(+0.54%) |
Nov 09, 2012 | 13.73 | 14.00 | 13.66 | 13.89 | 3,440,464 | +0.09(+0.66%) |
Nov 08, 2012 | 13.81 | 14.06 | 13.78 | 13.80 | 3,489,488 | -0.06(-0.42%) |
Nov 07, 2012 | 13.91 | 14.03 | 13.74 | 13.86 | 4,970,312 | -0.17(-1.25%) |
Nov 06, 2012 | 14.07 | 14.15 | 13.98 | 14.03 | 4,999,610 | +0.00(+0.00%) |
Nov 05, 2012 | 13.89 | 14.21 | 13.89 | 14.03 | 3,095,157 | +0.15(+1.08%) |
Nov 02, 2012 | 13.91 | 14.00 | 13.33 | 13.88 | 6,300,319 | -0.01(-0.06%) |
Nov 01, 2012 | 13.55 | 13.99 | 13.48 | 13.89 | 3,428,138 | +0.38(+2.84%) |
Oct 31, 2012 | 13.31 | 13.58 | 13.26 | 13.51 | 2,242,711 | +0.32(+2.40%) |
Oct 26, 2012 | 13.26 | 13.19 | 13.19 | 13.19 | 2,102,791 | -0.07(-0.50%) |
Oct 25, 2012 | 13.21 | 13.27 | 13.06 | 13.26 | 1,632,737 | +0.15(+1.14%) |
Oct 24, 2012 | 13.14 | 13.20 | 13.01 | 13.11 | 2,380,941 | +0.02(+0.13%) |
Oct 23, 2012 | 13.16 | 13.18 | 12.94 | 13.09 | 1,993,450 | -0.19(-1.44%) |
Oct 19, 2012 | 13.66 | 13.75 | 13.19 | 13.28 | 2,526,113 | -0.47(-3.39%) |
Oct 18, 2012 | 13.50 | 13.75 | 13.45 | 13.75 | 1,978,360 | +0.19(+1.41%) |
Oct 17, 2012 | 13.35 | 13.57 | 13.35 | 13.56 | 2,529,334 | +0.27(+2.00%) |
Oct 16, 2012 | 12.99 | 13.29 | 12.92 | 13.29 | 1,960,443 | +0.38(+2.97%) |
Oct 15, 2012 | 12.77 | 12.91 | 12.57 | 12.91 | 2,035,603 | +0.12(+0.98%) |
Oct 12, 2012 | 12.86 | 12.91 | 12.75 | 12.78 | 1,443,762 | -0.11(-0.84%) |
Oct 11, 2012 | 12.91 | 13.10 | 12.85 | 12.89 | 1,704,218 | +0.07(+0.52%) |
Oct 10, 2012 | 13.01 | 13.10 | 12.81 | 12.82 | 1,723,845 | -0.16(-1.22%) |
Oct 09, 2012 | 13.09 | 13.30 | 12.98 | 12.98 | 1,818,475 | -0.10(-0.76%) |
Oct 08, 2012 | 13.17 | 13.26 | 13.07 | 13.08 | 4,384,987 | -0.17(-1.26%) |
Oct 05, 2012 | 12.96 | 13.27 | 12.95 | 13.25 | 3,293,304 | +0.40(+3.11%) |
Oct 04, 2012 | 12.78 | 12.95 | 12.76 | 12.85 | 1,968,050 | +0.16(+1.25%) |
Oct 03, 2012 | 12.81 | 12.96 | 12.62 | 12.69 | 2,985,566 | -0.09(-0.72%) |
Oct 02, 2012 | 13.09 | 13.16 | 12.74 | 12.78 | 2,857,486 | -0.27(-2.10%) |