Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.28 | 14.57 | 14.23 | 14.50 | 1,836,003 | +0.22(+1.57%) |
Dec 28, 2012 | 14.41 | 14.43 | 14.27 | 14.28 | 1,482,974 | -0.23(-1.56%) |
Dec 27, 2012 | 14.48 | 14.54 | 14.34 | 14.51 | 1,840,193 | +0.02(+0.12%) |
Dec 26, 2012 | 14.57 | 14.58 | 14.48 | 14.49 | 1,434,576 | -0.04(-0.29%) |
Dec 24, 2012 | 14.53 | 14.58 | 14.46 | 14.53 | 763,424 | -0.05(-0.37%) |
Dec 21, 2012 | 14.55 | 14.65 | 14.38 | 14.58 | 3,832,299 | -0.01(-0.09%) |
Dec 20, 2012 | 14.59 | 14.64 | 14.43 | 14.60 | 2,443,855 | +0.04(+0.25%) |
Dec 19, 2012 | 14.53 | 14.59 | 14.46 | 14.56 | 2,442,724 | +0.04(+0.25%) |
Dec 18, 2012 | 14.33 | 14.56 | 14.25 | 14.53 | 3,059,033 | +0.21(+1.46%) |
Dec 17, 2012 | 14.08 | 14.32 | 14.03 | 14.32 | 2,234,522 | +0.27(+1.95%) |
Dec 14, 2012 | 14.06 | 14.11 | 13.99 | 14.04 | 2,247,031 | -0.02(-0.11%) |
Dec 13, 2012 | 14.09 | 14.18 | 13.97 | 14.06 | 1,961,248 | -0.06(-0.44%) |
Dec 12, 2012 | 14.19 | 14.25 | 14.04 | 14.12 | 2,846,066 | +0.02(+0.13%) |
Dec 11, 2012 | 13.96 | 14.15 | 13.91 | 14.10 | 1,663,993 | +0.20(+1.47%) |
Dec 10, 2012 | 13.78 | 13.93 | 13.72 | 13.90 | 1,568,790 | +0.08(+0.61%) |
Dec 07, 2012 | 13.76 | 13.84 | 13.63 | 13.82 | 2,187,223 | +0.12(+0.85%) |
Dec 06, 2012 | 13.67 | 13.71 | 13.52 | 13.70 | 1,393,058 | +0.03(+0.23%) |
Dec 05, 2012 | 13.66 | 13.70 | 13.49 | 13.67 | 1,544,265 | +0.00(+0.02%) |
Dec 04, 2012 | 13.76 | 13.84 | 13.61 | 13.67 | 1,892,262 | -0.22(-1.55%) |
Nov 30, 2012 | 13.92 | 13.96 | 13.83 | 13.88 | 2,665,470 | -0.02(-0.13%) |
Nov 29, 2012 | 13.83 | 13.91 | 13.61 | 13.90 | 1,747,670 | +0.10(+0.72%) |
Nov 28, 2012 | 13.60 | 13.82 | 13.55 | 13.80 | 1,458,236 | +0.11(+0.82%) |
Nov 27, 2012 | 13.82 | 13.87 | 13.66 | 13.69 | 1,462,309 | -0.16(-1.18%) |
Nov 26, 2012 | 13.76 | 13.86 | 13.73 | 13.85 | 2,607,028 | +0.06(+0.44%) |
Nov 23, 2012 | 13.66 | 13.80 | 13.63 | 13.79 | 738,256 | +0.17(+1.27%) |
Nov 21, 2012 | 13.57 | 13.65 | 13.53 | 13.62 | 1,456,983 | +0.07(+0.55%) |
Nov 20, 2012 | 13.53 | 13.61 | 13.43 | 13.54 | 1,491,970 | -0.02(-0.13%) |
Nov 19, 2012 | 13.38 | 13.57 | 13.37 | 13.56 | 1,796,232 | +0.31(+2.33%) |
Nov 16, 2012 | 13.16 | 13.30 | 13.06 | 13.25 | 2,580,730 | +0.09(+0.68%) |
Nov 15, 2012 | 13.28 | 13.35 | 13.07 | 13.16 | 2,989,940 | -0.11(-0.86%) |
Nov 14, 2012 | 13.62 | 13.67 | 13.23 | 13.28 | 2,955,604 | -0.31(-2.31%) |
Nov 13, 2012 | 13.65 | 13.79 | 13.58 | 13.59 | 1,627,377 | -0.17(-1.24%) |
Nov 12, 2012 | 13.69 | 13.80 | 13.59 | 13.76 | 1,863,137 | +0.08(+0.57%) |
Nov 09, 2012 | 13.52 | 13.77 | 13.45 | 13.68 | 3,407,264 | +0.15(+1.14%) |
Nov 08, 2012 | 13.66 | 13.68 | 13.43 | 13.53 | 5,103,184 | -0.12(-0.90%) |
Nov 07, 2012 | 13.67 | 14.01 | 13.65 | 13.65 | 4,114,625 | -0.27(-1.93%) |
Nov 06, 2012 | 13.84 | 14.07 | 13.83 | 13.92 | 3,515,165 | +0.08(+0.57%) |
Nov 05, 2012 | 13.57 | 13.87 | 13.53 | 13.84 | 2,240,732 | +0.21(+1.51%) |
Nov 02, 2012 | 13.73 | 13.80 | 13.48 | 13.64 | 1,987,177 | -0.05(-0.36%) |
Nov 01, 2012 | 13.46 | 13.73 | 13.46 | 13.69 | 3,033,452 | +0.21(+1.53%) |
Oct 31, 2012 | 13.47 | 13.62 | 13.40 | 13.48 | 2,381,224 | +0.00(+0.00%) |
Oct 26, 2012 | 13.48 | 13.48 | 13.48 | 13.48 | 7,235,623 | +0.01(+0.05%) |
Oct 25, 2012 | 13.52 | 13.59 | 13.43 | 13.47 | 3,212,224 | +0.04(+0.30%) |
Oct 24, 2012 | 13.67 | 13.68 | 13.37 | 13.43 | 4,505,901 | -0.24(-1.77%) |
Oct 23, 2012 | 13.63 | 13.72 | 13.46 | 13.67 | 4,827,048 | -0.02(-0.18%) |
Oct 19, 2012 | 13.82 | 13.87 | 13.67 | 13.70 | 4,969,164 | -0.15(-1.07%) |
Oct 18, 2012 | 13.85 | 13.90 | 13.72 | 13.85 | 5,368,787 | +0.05(+0.39%) |
Oct 17, 2012 | 13.79 | 13.90 | 13.60 | 13.79 | 5,488,242 | +0.30(+2.26%) |
Oct 16, 2012 | 13.26 | 13.49 | 13.23 | 13.49 | 6,891,846 | +0.26(+1.98%) |
Oct 15, 2012 | 13.16 | 13.25 | 13.07 | 13.23 | 4,983,131 | +0.10(+0.73%) |
Oct 12, 2012 | 13.12 | 13.22 | 13.07 | 13.13 | 5,118,726 | +0.02(+0.12%) |
Oct 11, 2012 | 13.19 | 13.19 | 13.06 | 13.11 | 2,700,863 | +0.03(+0.26%) |
Oct 10, 2012 | 13.08 | 13.13 | 13.00 | 13.08 | 4,008,611 | -0.03(-0.26%) |
Oct 09, 2012 | 13.06 | 13.17 | 13.01 | 13.11 | 5,372,146 | +0.04(+0.31%) |
Oct 08, 2012 | 13.07 | 13.18 | 13.03 | 13.07 | 5,184,123 | -0.10(-0.75%) |
Oct 05, 2012 | 13.05 | 13.21 | 13.00 | 13.17 | 2,835,980 | +0.18(+1.40%) |
Oct 04, 2012 | 13.10 | 13.10 | 12.93 | 12.99 | 3,664,803 | -0.06(-0.48%) |
Oct 03, 2012 | 13.04 | 13.10 | 12.93 | 13.05 | 3,163,345 | +0.06(+0.45%) |
Oct 02, 2012 | 13.06 | 13.06 | 12.87 | 13.00 | 3,138,221 | +0.04(+0.35%) |