Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.98 | 15.33 | 14.98 | 15.24 | 1,773,575 | +0.22(+1.43%) |
Dec 28, 2012 | 15.09 | 15.18 | 15.02 | 15.03 | 1,143,201 | -0.15(-1.00%) |
Dec 27, 2012 | 15.10 | 15.19 | 15.04 | 15.18 | 1,391,863 | +0.11(+0.70%) |
Dec 26, 2012 | 15.19 | 15.22 | 15.03 | 15.07 | 732,947 | -0.06(-0.42%) |
Dec 24, 2012 | 15.21 | 15.32 | 15.12 | 15.14 | 467,935 | -0.07(-0.45%) |
Dec 21, 2012 | 15.33 | 15.35 | 15.15 | 15.21 | 1,401,746 | -0.22(-1.43%) |
Dec 20, 2012 | 15.35 | 15.44 | 15.29 | 15.43 | 1,591,997 | +0.13(+0.86%) |
Dec 19, 2012 | 15.24 | 15.38 | 15.21 | 15.29 | 1,546,683 | +0.03(+0.17%) |
Dec 18, 2012 | 15.34 | 15.34 | 15.17 | 15.27 | 2,219,539 | -0.06(-0.41%) |
Dec 17, 2012 | 15.12 | 15.34 | 15.08 | 15.33 | 1,533,215 | +0.26(+1.74%) |
Dec 14, 2012 | 15.19 | 15.28 | 15.04 | 15.07 | 1,279,923 | -0.12(-0.79%) |
Dec 13, 2012 | 15.24 | 15.29 | 15.16 | 15.19 | 1,324,657 | -0.09(-0.58%) |
Dec 12, 2012 | 15.07 | 15.35 | 15.07 | 15.28 | 2,190,844 | +0.23(+1.54%) |
Dec 11, 2012 | 14.80 | 15.08 | 14.74 | 15.05 | 2,371,056 | +0.30(+2.07%) |
Dec 10, 2012 | 14.72 | 14.87 | 14.67 | 14.74 | 1,041,944 | +0.03(+0.18%) |
Dec 07, 2012 | 14.78 | 14.83 | 14.61 | 14.72 | 745,243 | +0.02(+0.14%) |
Dec 06, 2012 | 14.72 | 14.76 | 14.65 | 14.70 | 821,076 | -0.02(-0.14%) |
Dec 05, 2012 | 14.65 | 14.75 | 14.53 | 14.72 | 1,192,123 | +0.18(+1.23%) |
Dec 04, 2012 | 14.57 | 14.66 | 14.46 | 14.54 | 1,892,789 | +0.08(+0.54%) |
Nov 30, 2012 | 14.28 | 14.48 | 14.25 | 14.46 | 1,404,260 | +0.17(+1.21%) |
Nov 29, 2012 | 14.32 | 14.35 | 14.23 | 14.29 | 1,045,808 | -0.02(-0.15%) |
Nov 28, 2012 | 14.23 | 14.31 | 14.15 | 14.31 | 801,403 | +0.07(+0.48%) |
Nov 27, 2012 | 14.42 | 14.46 | 14.24 | 14.24 | 1,689,249 | -0.17(-1.20%) |
Nov 26, 2012 | 14.34 | 14.51 | 14.32 | 14.41 | 1,449,170 | -0.02(-0.11%) |
Nov 23, 2012 | 14.25 | 14.45 | 14.24 | 14.43 | 549,509 | +0.27(+1.89%) |
Nov 21, 2012 | 14.21 | 14.21 | 14.02 | 14.16 | 1,846,629 | -0.01(-0.04%) |
Nov 20, 2012 | 14.32 | 14.37 | 14.09 | 14.17 | 2,118,333 | -0.14(-0.99%) |
Nov 19, 2012 | 14.35 | 14.43 | 14.23 | 14.31 | 1,232,978 | +0.25(+1.79%) |
Nov 16, 2012 | 14.05 | 14.10 | 13.92 | 14.06 | 1,665,666 | +0.04(+0.26%) |
Nov 15, 2012 | 14.04 | 14.14 | 13.98 | 14.02 | 2,054,789 | +0.01(+0.04%) |
Nov 14, 2012 | 14.29 | 14.29 | 13.99 | 14.01 | 1,466,017 | -0.22(-1.55%) |
Nov 13, 2012 | 14.18 | 14.33 | 14.13 | 14.24 | 1,523,669 | +0.02(+0.14%) |
Nov 12, 2012 | 14.31 | 14.38 | 14.14 | 14.21 | 1,150,009 | -0.07(-0.47%) |
Nov 09, 2012 | 14.37 | 14.48 | 14.28 | 14.28 | 1,526,456 | -0.16(-1.14%) |
Nov 08, 2012 | 14.39 | 14.53 | 14.33 | 14.45 | 1,752,428 | +0.09(+0.64%) |
Nov 07, 2012 | 14.38 | 14.41 | 14.26 | 14.35 | 1,606,816 | -0.03(-0.18%) |
Nov 06, 2012 | 14.29 | 14.39 | 14.22 | 14.38 | 1,521,045 | +0.14(+1.01%) |
Nov 05, 2012 | 14.32 | 14.37 | 14.08 | 14.24 | 2,179,613 | -0.23(-1.56%) |
Nov 02, 2012 | 14.75 | 14.75 | 14.38 | 14.46 | 1,716,454 | -0.16(-1.12%) |
Nov 01, 2012 | 14.49 | 14.74 | 14.41 | 14.62 | 1,453,741 | +0.13(+0.92%) |
Oct 31, 2012 | 14.58 | 14.73 | 14.41 | 14.49 | 1,689,537 | -0.05(-0.32%) |
Oct 26, 2012 | 14.53 | 14.54 | 14.54 | 14.54 | 1,220,567 | -0.01(-0.07%) |
Oct 25, 2012 | 14.47 | 14.55 | 14.34 | 14.55 | 1,481,738 | +0.21(+1.47%) |
Oct 24, 2012 | 14.61 | 14.61 | 14.30 | 14.34 | 1,260,182 | -0.14(-0.99%) |
Oct 23, 2012 | 14.51 | 14.55 | 14.33 | 14.48 | 1,192,581 | -0.12(-0.84%) |
Oct 19, 2012 | 14.74 | 14.76 | 14.59 | 14.60 | 1,048,676 | -0.19(-1.28%) |
Oct 18, 2012 | 14.68 | 14.82 | 14.68 | 14.79 | 1,109,031 | +0.07(+0.45%) |
Oct 17, 2012 | 14.58 | 14.75 | 14.53 | 14.73 | 1,035,150 | +0.18(+1.23%) |
Oct 16, 2012 | 14.52 | 14.59 | 14.47 | 14.55 | 1,464,314 | +0.06(+0.39%) |
Oct 15, 2012 | 14.46 | 14.51 | 14.37 | 14.49 | 1,216,767 | +0.07(+0.50%) |
Oct 12, 2012 | 14.43 | 14.52 | 14.40 | 14.42 | 1,294,835 | -0.03(-0.18%) |
Oct 11, 2012 | 14.54 | 14.64 | 14.41 | 14.45 | 1,525,093 | -0.04(-0.25%) |
Oct 10, 2012 | 14.49 | 14.69 | 14.46 | 14.48 | 2,521,899 | -0.04(-0.25%) |
Oct 09, 2012 | 14.72 | 14.76 | 14.50 | 14.52 | 2,143,333 | -0.23(-1.56%) |
Oct 08, 2012 | 14.76 | 14.82 | 14.70 | 14.75 | 946,697 | -0.04(-0.28%) |
Oct 05, 2012 | 15.00 | 15.05 | 14.75 | 14.79 | 2,476,420 | -0.07(-0.45%) |
Oct 04, 2012 | 14.86 | 14.88 | 14.74 | 14.86 | 1,998,152 | +0.08(+0.56%) |
Oct 03, 2012 | 14.82 | 14.86 | 14.74 | 14.77 | 2,758,615 | -0.04(-0.28%) |
Oct 02, 2012 | 14.85 | 14.89 | 14.78 | 14.81 | 1,641,760 | +0.03(+0.17%) |