Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.86 | 16.60 | 15.86 | 16.59 | 2,565,729 | +0.72(+4.56%) |
Dec 28, 2012 | 15.98 | 16.06 | 15.84 | 15.87 | 1,475,224 | -0.21(-1.28%) |
Dec 27, 2012 | 16.07 | 16.16 | 15.98 | 16.08 | 1,679,781 | +0.04(+0.24%) |
Dec 26, 2012 | 16.01 | 16.09 | 15.96 | 16.04 | 625,303 | +0.02(+0.12%) |
Dec 24, 2012 | 16.03 | 16.05 | 15.90 | 16.02 | 862,777 | -0.01(-0.06%) |
Dec 21, 2012 | 15.62 | 16.03 | 15.56 | 16.03 | 3,504,651 | +0.20(+1.24%) |
Dec 20, 2012 | 15.89 | 15.95 | 15.71 | 15.83 | 1,630,396 | -0.03(-0.19%) |
Dec 19, 2012 | 16.07 | 16.07 | 15.84 | 15.86 | 2,431,381 | -0.17(-1.04%) |
Dec 18, 2012 | 15.76 | 16.05 | 15.73 | 16.03 | 2,097,572 | +0.21(+1.30%) |
Dec 17, 2012 | 15.64 | 15.83 | 15.54 | 15.82 | 834,356 | +0.18(+1.13%) |
Dec 14, 2012 | 15.57 | 15.75 | 15.57 | 15.65 | 2,018,952 | +0.03(+0.19%) |
Dec 13, 2012 | 15.77 | 15.93 | 15.60 | 15.62 | 1,557,964 | -0.17(-1.05%) |
Dec 12, 2012 | 15.70 | 15.95 | 15.68 | 15.78 | 1,681,867 | +0.17(+1.06%) |
Dec 11, 2012 | 15.65 | 15.67 | 15.40 | 15.62 | 970,724 | +0.04(+0.25%) |
Dec 10, 2012 | 15.23 | 15.62 | 15.13 | 15.58 | 1,138,797 | +0.38(+2.51%) |
Dec 07, 2012 | 15.17 | 15.22 | 14.95 | 15.20 | 1,504,703 | +0.09(+0.58%) |
Dec 06, 2012 | 15.09 | 15.15 | 14.82 | 15.11 | 1,310,219 | -0.03(-0.19%) |
Dec 05, 2012 | 15.24 | 15.28 | 15.03 | 15.14 | 1,141,308 | -0.04(-0.26%) |
Dec 04, 2012 | 15.12 | 15.28 | 15.03 | 15.18 | 1,055,090 | -0.22(-1.46%) |
Nov 30, 2012 | 15.22 | 15.42 | 15.15 | 15.40 | 2,104,740 | +0.24(+1.61%) |
Nov 29, 2012 | 14.87 | 15.17 | 14.82 | 15.16 | 1,732,286 | +0.28(+1.91%) |
Nov 28, 2012 | 14.59 | 14.99 | 14.58 | 14.87 | 1,443,520 | +0.19(+1.26%) |
Nov 27, 2012 | 14.59 | 15.29 | 14.52 | 14.69 | 1,635,898 | +0.04(+0.27%) |
Nov 26, 2012 | 14.57 | 14.67 | 14.47 | 14.65 | 1,479,337 | +0.01(+0.07%) |
Nov 23, 2012 | 14.58 | 14.66 | 14.46 | 14.64 | 315,936 | +0.14(+0.94%) |
Nov 21, 2012 | 14.53 | 14.67 | 14.45 | 14.50 | 1,171,754 | -0.04(-0.27%) |
Nov 20, 2012 | 14.37 | 14.56 | 14.29 | 14.54 | 1,992,300 | +0.13(+0.88%) |
Nov 19, 2012 | 13.96 | 14.56 | 13.94 | 14.41 | 4,882,537 | +0.68(+4.99%) |
Nov 16, 2012 | 14.01 | 14.07 | 13.65 | 13.73 | 2,324,123 | -0.27(-1.96%) |
Nov 15, 2012 | 14.18 | 14.38 | 13.97 | 14.00 | 1,664,813 | -0.23(-1.65%) |
Nov 14, 2012 | 14.59 | 14.59 | 14.16 | 14.24 | 1,615,706 | -0.25(-1.75%) |
Nov 13, 2012 | 14.63 | 14.73 | 14.39 | 14.49 | 1,802,948 | -0.18(-1.20%) |
Nov 12, 2012 | 14.99 | 15.18 | 14.63 | 14.67 | 1,962,400 | -0.19(-1.25%) |
Nov 09, 2012 | 14.72 | 15.07 | 14.64 | 14.85 | 2,013,601 | +0.15(+1.00%) |
Nov 08, 2012 | 14.95 | 15.05 | 14.51 | 14.71 | 1,833,118 | -0.15(-0.99%) |
Nov 07, 2012 | 15.16 | 15.24 | 14.57 | 14.85 | 3,194,341 | -0.53(-3.43%) |
Nov 06, 2012 | 15.14 | 15.48 | 15.00 | 15.38 | 2,514,196 | +0.29(+1.94%) |
Nov 05, 2012 | 15.00 | 15.18 | 14.94 | 15.09 | 2,226,687 | +0.13(+0.85%) |
Nov 02, 2012 | 14.55 | 15.34 | 14.45 | 14.96 | 2,964,352 | -0.67(-4.32%) |
Nov 01, 2012 | 14.55 | 16.01 | 14.55 | 15.64 | 5,160,529 | +0.35(+2.30%) |
Oct 31, 2012 | 14.37 | 15.38 | 14.19 | 15.28 | 6,059,417 | +0.91(+6.33%) |
Oct 26, 2012 | 14.63 | 14.38 | 14.38 | 14.38 | 6,495,782 | -0.40(-2.71%) |
Oct 25, 2012 | 16.54 | 17.23 | 14.02 | 14.78 | 18,300,172 | -6.41(-30.24%) |
Oct 24, 2012 | 21.61 | 21.78 | 21.14 | 21.18 | 1,020,865 | -0.25(-1.19%) |
Oct 23, 2012 | 21.40 | 21.49 | 21.14 | 21.44 | 499,832 | -0.42(-1.92%) |
Oct 19, 2012 | 22.18 | 22.24 | 21.78 | 21.86 | 901,693 | -0.51(-2.27%) |
Oct 18, 2012 | 22.06 | 22.37 | 21.98 | 22.36 | 966,109 | +0.18(+0.79%) |
Oct 17, 2012 | 21.83 | 22.23 | 21.78 | 22.19 | 1,043,523 | +0.27(+1.25%) |
Oct 16, 2012 | 21.46 | 21.99 | 21.44 | 21.91 | 753,358 | +0.51(+2.38%) |
Oct 15, 2012 | 21.19 | 21.55 | 21.17 | 21.41 | 1,091,043 | +0.19(+0.88%) |
Oct 12, 2012 | 21.00 | 21.26 | 20.93 | 21.22 | 1,568,959 | +0.18(+0.84%) |
Oct 11, 2012 | 21.20 | 21.37 | 21.02 | 21.04 | 888,650 | +0.03(+0.14%) |
Oct 10, 2012 | 21.27 | 21.49 | 20.97 | 21.02 | 978,445 | -0.22(-1.06%) |
Oct 09, 2012 | 21.66 | 21.66 | 21.11 | 21.24 | 1,137,980 | -0.42(-1.94%) |
Oct 08, 2012 | 21.66 | 21.84 | 21.58 | 21.66 | 1,288,733 | -0.08(-0.36%) |
Oct 05, 2012 | 22.01 | 22.17 | 21.68 | 21.74 | 1,069,513 | -0.13(-0.58%) |
Oct 04, 2012 | 21.94 | 22.10 | 21.66 | 21.87 | 1,170,937 | +0.01(+0.04%) |
Oct 03, 2012 | 22.11 | 22.34 | 21.75 | 21.86 | 1,601,097 | -0.18(-0.80%) |
Oct 02, 2012 | 21.95 | 22.22 | 21.90 | 22.03 | 1,887,271 | +0.15(+0.67%) |