Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.32 | 14.71 | 14.30 | 14.67 | 2,423,673 | +0.33(+2.28%) |
Dec 28, 2012 | 14.45 | 14.52 | 14.32 | 14.35 | 1,901,845 | -0.24(-1.61%) |
Dec 27, 2012 | 14.69 | 14.70 | 14.38 | 14.58 | 2,792,086 | -0.07(-0.46%) |
Dec 26, 2012 | 14.78 | 14.96 | 14.62 | 14.65 | 2,600,728 | -0.08(-0.57%) |
Dec 24, 2012 | 14.51 | 14.77 | 14.38 | 14.73 | 1,295,211 | +0.17(+1.15%) |
Dec 21, 2012 | 14.31 | 14.57 | 14.31 | 14.56 | 3,210,020 | +0.00(+0.00%) |
Dec 20, 2012 | 14.50 | 14.64 | 14.35 | 14.56 | 3,328,043 | +0.10(+0.70%) |
Dec 19, 2012 | 14.01 | 14.55 | 13.98 | 14.46 | 5,058,213 | +0.49(+3.48%) |
Dec 18, 2012 | 13.71 | 13.99 | 13.64 | 13.98 | 5,476,345 | +0.29(+2.15%) |
Dec 17, 2012 | 13.56 | 13.77 | 13.54 | 13.68 | 3,806,256 | +0.14(+1.05%) |
Dec 14, 2012 | 13.77 | 13.83 | 13.53 | 13.54 | 4,322,716 | -0.25(-1.83%) |
Dec 13, 2012 | 13.70 | 13.95 | 13.70 | 13.79 | 4,143,901 | +0.06(+0.43%) |
Dec 12, 2012 | 13.67 | 13.98 | 13.67 | 13.73 | 8,611,080 | -0.11(-0.79%) |
Dec 11, 2012 | 13.95 | 14.08 | 13.83 | 13.84 | 15,893,610 | -0.07(-0.48%) |
Dec 10, 2012 | 13.87 | 14.04 | 13.85 | 13.91 | 4,206,828 | +0.05(+0.36%) |
Dec 07, 2012 | 14.06 | 14.17 | 13.77 | 13.86 | 3,979,358 | -0.16(-1.14%) |
Dec 06, 2012 | 13.84 | 14.07 | 13.84 | 14.02 | 2,121,297 | +0.22(+1.58%) |
Dec 05, 2012 | 13.77 | 13.93 | 13.75 | 13.80 | 2,849,323 | -0.01(-0.06%) |
Dec 04, 2012 | 13.87 | 13.96 | 13.73 | 13.81 | 2,785,528 | -0.31(-2.20%) |
Nov 30, 2012 | 14.10 | 14.19 | 14.05 | 14.12 | 3,148,044 | +0.02(+0.12%) |
Nov 29, 2012 | 14.29 | 14.30 | 14.02 | 14.10 | 2,396,291 | -0.12(-0.83%) |
Nov 28, 2012 | 14.21 | 14.29 | 14.02 | 14.22 | 3,017,805 | +0.13(+0.95%) |
Nov 27, 2012 | 14.24 | 14.30 | 14.06 | 14.09 | 2,913,487 | -0.22(-1.57%) |
Nov 26, 2012 | 14.25 | 14.41 | 14.16 | 14.31 | 3,491,641 | +0.02(+0.12%) |
Nov 23, 2012 | 14.07 | 14.29 | 14.03 | 14.29 | 1,172,861 | +0.31(+2.20%) |
Nov 21, 2012 | 13.95 | 14.09 | 13.93 | 13.99 | 2,575,767 | +0.04(+0.30%) |
Nov 20, 2012 | 13.90 | 14.11 | 13.89 | 13.94 | 2,696,162 | -0.01(-0.06%) |
Nov 19, 2012 | 13.87 | 14.00 | 13.82 | 13.95 | 3,730,281 | +0.30(+2.20%) |
Nov 16, 2012 | 13.71 | 13.72 | 13.39 | 13.65 | 2,807,919 | -0.08(-0.61%) |
Nov 15, 2012 | 13.88 | 13.97 | 13.68 | 13.74 | 3,654,183 | -0.12(-0.84%) |
Nov 14, 2012 | 14.15 | 14.31 | 13.82 | 13.85 | 14,156,970 | -0.47(-3.31%) |
Nov 13, 2012 | 13.84 | 14.53 | 13.82 | 14.33 | 5,192,100 | +0.36(+2.56%) |
Nov 12, 2012 | 13.95 | 14.05 | 13.80 | 13.97 | 2,057,893 | +0.07(+0.54%) |
Nov 09, 2012 | 13.74 | 14.00 | 13.66 | 13.89 | 3,439,207 | +0.09(+0.66%) |
Nov 08, 2012 | 13.81 | 14.06 | 13.79 | 13.80 | 3,488,213 | -0.06(-0.42%) |
Nov 07, 2012 | 13.91 | 14.04 | 13.74 | 13.86 | 4,968,496 | -0.17(-1.25%) |
Nov 06, 2012 | 14.07 | 14.15 | 13.99 | 14.04 | 4,997,783 | +0.00(+0.00%) |
Nov 05, 2012 | 13.89 | 14.21 | 13.89 | 14.04 | 3,094,027 | +0.15(+1.08%) |
Nov 02, 2012 | 13.91 | 14.00 | 13.34 | 13.89 | 6,298,017 | -0.01(-0.06%) |
Nov 01, 2012 | 13.55 | 13.99 | 13.49 | 13.89 | 3,426,885 | +0.38(+2.84%) |
Oct 31, 2012 | 13.32 | 13.59 | 13.27 | 13.51 | 2,241,891 | +0.32(+2.40%) |
Oct 26, 2012 | 13.27 | 13.19 | 13.19 | 13.19 | 2,102,023 | -0.07(-0.50%) |
Oct 25, 2012 | 13.21 | 13.27 | 13.07 | 13.26 | 1,632,140 | +0.15(+1.14%) |
Oct 24, 2012 | 13.14 | 13.20 | 13.02 | 13.11 | 2,380,071 | +0.02(+0.13%) |
Oct 23, 2012 | 13.16 | 13.19 | 12.94 | 13.09 | 1,992,722 | -0.19(-1.44%) |
Oct 19, 2012 | 13.67 | 13.75 | 13.19 | 13.29 | 2,525,190 | -0.47(-3.39%) |
Oct 18, 2012 | 13.50 | 13.75 | 13.45 | 13.75 | 1,977,637 | +0.19(+1.41%) |
Oct 17, 2012 | 13.35 | 13.58 | 13.35 | 13.56 | 2,528,410 | +0.27(+2.01%) |
Oct 16, 2012 | 12.99 | 13.29 | 12.93 | 13.29 | 1,959,726 | +0.38(+2.97%) |
Oct 15, 2012 | 12.78 | 12.92 | 12.58 | 12.91 | 2,034,860 | +0.12(+0.98%) |
Oct 12, 2012 | 12.87 | 12.91 | 12.75 | 12.79 | 1,443,234 | -0.11(-0.84%) |
Oct 11, 2012 | 12.92 | 13.11 | 12.85 | 12.89 | 1,703,595 | +0.07(+0.52%) |
Oct 10, 2012 | 13.02 | 13.10 | 12.81 | 12.83 | 1,723,215 | -0.16(-1.22%) |
Oct 09, 2012 | 13.09 | 13.30 | 12.99 | 12.99 | 1,817,811 | -0.10(-0.76%) |
Oct 08, 2012 | 13.18 | 13.27 | 13.08 | 13.09 | 4,383,385 | -0.17(-1.26%) |
Oct 05, 2012 | 12.96 | 13.28 | 12.96 | 13.25 | 3,292,101 | +0.40(+3.11%) |
Oct 04, 2012 | 12.79 | 12.95 | 12.76 | 12.85 | 1,967,331 | +0.16(+1.25%) |
Oct 03, 2012 | 12.81 | 12.96 | 12.63 | 12.69 | 2,984,475 | -0.09(-0.72%) |
Oct 02, 2012 | 13.09 | 13.16 | 12.74 | 12.79 | 2,856,442 | -0.27(-2.10%) |