Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.21 | 16.46 | 16.16 | 16.42 | 1,953,675 | +0.24(+1.46%) |
Dec 28, 2012 | 16.24 | 16.29 | 16.16 | 16.18 | 2,336,324 | -0.24(-1.44%) |
Dec 27, 2012 | 16.44 | 16.46 | 16.25 | 16.42 | 1,593,443 | +0.12(+0.73%) |
Dec 26, 2012 | 16.28 | 16.41 | 16.24 | 16.30 | 1,124,884 | +0.06(+0.34%) |
Dec 24, 2012 | 16.33 | 16.38 | 16.20 | 16.24 | 820,919 | -0.21(-1.25%) |
Dec 21, 2012 | 16.30 | 16.46 | 16.27 | 16.45 | 2,191,427 | +0.02(+0.14%) |
Dec 20, 2012 | 16.39 | 16.46 | 16.29 | 16.42 | 1,706,327 | +0.09(+0.58%) |
Dec 19, 2012 | 16.42 | 16.45 | 16.31 | 16.33 | 2,104,081 | -0.03(-0.19%) |
Dec 18, 2012 | 16.24 | 16.36 | 16.22 | 16.36 | 1,850,209 | +0.18(+1.12%) |
Dec 17, 2012 | 16.08 | 16.18 | 16.08 | 16.18 | 2,184,702 | +0.10(+0.64%) |
Dec 14, 2012 | 16.00 | 16.14 | 15.98 | 16.08 | 2,053,042 | +0.13(+0.84%) |
Dec 13, 2012 | 15.93 | 16.01 | 15.85 | 15.94 | 1,799,336 | +0.08(+0.50%) |
Dec 12, 2012 | 15.85 | 15.99 | 15.85 | 15.86 | 1,607,872 | +0.05(+0.30%) |
Dec 11, 2012 | 15.74 | 15.86 | 15.73 | 15.82 | 1,885,575 | +0.15(+0.96%) |
Dec 10, 2012 | 15.56 | 15.71 | 15.55 | 15.67 | 1,754,686 | -0.04(-0.25%) |
Dec 07, 2012 | 15.66 | 15.71 | 15.60 | 15.71 | 1,298,557 | +0.01(+0.05%) |
Dec 06, 2012 | 15.67 | 15.70 | 15.60 | 15.70 | 1,638,084 | +0.01(+0.05%) |
Dec 05, 2012 | 15.60 | 15.75 | 15.54 | 15.69 | 2,151,267 | +0.17(+1.07%) |
Dec 04, 2012 | 15.53 | 15.57 | 15.46 | 15.52 | 2,199,600 | +0.19(+1.24%) |
Nov 30, 2012 | 15.41 | 15.45 | 15.28 | 15.34 | 2,154,580 | +0.02(+0.15%) |
Nov 29, 2012 | 15.31 | 15.37 | 15.19 | 15.31 | 2,373,869 | +0.17(+1.10%) |
Nov 28, 2012 | 14.85 | 15.17 | 14.82 | 15.15 | 2,331,673 | +0.25(+1.70%) |
Nov 27, 2012 | 14.88 | 14.99 | 14.83 | 14.89 | 2,745,134 | -0.01(-0.05%) |
Nov 26, 2012 | 14.80 | 14.91 | 14.79 | 14.90 | 1,921,773 | +0.05(+0.32%) |
Nov 23, 2012 | 14.84 | 14.88 | 14.77 | 14.85 | 1,823,319 | +0.42(+2.90%) |
Nov 21, 2012 | 14.43 | 14.45 | 14.34 | 14.43 | 3,777,231 | +0.22(+1.56%) |
Nov 20, 2012 | 14.32 | 14.32 | 14.17 | 14.21 | 3,991,132 | -0.04(-0.28%) |
Nov 19, 2012 | 14.20 | 14.29 | 14.19 | 14.25 | 3,645,458 | +0.28(+2.04%) |
Nov 16, 2012 | 13.94 | 14.00 | 13.81 | 13.97 | 3,416,909 | -0.05(-0.34%) |
Nov 15, 2012 | 14.15 | 14.20 | 13.98 | 14.02 | 3,379,479 | -0.04(-0.28%) |
Nov 14, 2012 | 14.28 | 14.29 | 14.00 | 14.06 | 3,859,169 | -0.15(-1.06%) |
Nov 13, 2012 | 14.13 | 14.35 | 14.12 | 14.21 | 3,802,238 | -0.18(-1.26%) |
Nov 12, 2012 | 14.39 | 14.47 | 14.36 | 14.39 | 1,215,717 | +0.02(+0.16%) |
Nov 09, 2012 | 14.32 | 14.51 | 14.32 | 14.36 | 2,190,657 | -0.07(-0.49%) |
Nov 08, 2012 | 14.56 | 14.64 | 14.39 | 14.43 | 3,181,208 | -0.06(-0.38%) |
Nov 07, 2012 | 14.56 | 14.58 | 14.40 | 14.49 | 2,080,858 | -0.17(-1.18%) |
Nov 06, 2012 | 14.62 | 14.74 | 14.60 | 14.66 | 1,666,594 | +0.26(+1.81%) |
Nov 05, 2012 | 14.34 | 14.42 | 14.29 | 14.40 | 1,601,300 | +0.05(+0.33%) |
Nov 02, 2012 | 14.61 | 14.62 | 14.34 | 14.36 | 1,618,912 | -0.09(-0.66%) |
Nov 01, 2012 | 14.35 | 14.47 | 14.31 | 14.45 | 2,371,677 | +0.19(+1.33%) |
Oct 31, 2012 | 14.43 | 14.44 | 14.20 | 14.26 | 2,681,739 | -0.10(-0.71%) |
Oct 26, 2012 | 14.37 | 14.36 | 14.36 | 14.36 | 2,469,932 | -0.24(-1.68%) |
Oct 25, 2012 | 14.73 | 14.77 | 14.55 | 14.61 | 4,003,028 | -0.21(-1.44%) |
Oct 24, 2012 | 14.93 | 14.94 | 14.80 | 14.82 | 1,967,172 | -0.11(-0.74%) |
Oct 23, 2012 | 15.03 | 15.03 | 14.85 | 14.93 | 3,003,400 | -0.32(-2.12%) |
Oct 19, 2012 | 15.50 | 15.50 | 15.22 | 15.26 | 1,757,817 | -0.34(-2.18%) |
Oct 18, 2012 | 15.52 | 15.68 | 15.50 | 15.60 | 2,309,644 | +0.15(+0.97%) |
Oct 17, 2012 | 15.40 | 15.50 | 15.37 | 15.45 | 1,915,132 | +0.22(+1.45%) |
Oct 16, 2012 | 15.15 | 15.24 | 15.12 | 15.22 | 1,445,353 | +0.20(+1.31%) |
Oct 15, 2012 | 14.95 | 15.04 | 14.85 | 15.03 | 1,606,433 | +0.11(+0.74%) |
Oct 12, 2012 | 15.01 | 15.08 | 14.88 | 14.92 | 1,925,438 | +0.06(+0.42%) |
Oct 11, 2012 | 14.97 | 15.04 | 14.83 | 14.85 | 1,705,566 | +0.20(+1.35%) |
Oct 10, 2012 | 14.73 | 14.75 | 14.58 | 14.66 | 1,826,054 | -0.18(-1.22%) |
Oct 09, 2012 | 15.05 | 15.08 | 14.84 | 14.84 | 1,856,010 | -0.33(-2.19%) |
Oct 08, 2012 | 15.19 | 15.23 | 15.14 | 15.17 | 2,221,547 | -0.15(-0.98%) |
Oct 05, 2012 | 15.41 | 15.45 | 15.26 | 15.32 | 2,432,692 | +0.03(+0.21%) |
Oct 04, 2012 | 15.12 | 15.34 | 15.11 | 15.29 | 2,159,233 | +0.28(+1.84%) |
Oct 03, 2012 | 15.13 | 15.15 | 14.95 | 15.01 | 2,552,923 | -0.07(-0.47%) |
Oct 02, 2012 | 15.25 | 15.26 | 15.00 | 15.08 | 3,006,366 | +0.13(+0.85%) |