Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.31 | 15.60 | 15.15 | 15.49 | 9,881,385 | +0.21(+1.34%) |
Dec 28, 2012 | 15.44 | 15.49 | 15.26 | 15.28 | 6,534,271 | -0.32(-2.07%) |
Dec 27, 2012 | 15.72 | 15.73 | 15.32 | 15.61 | 5,657,420 | -0.08(-0.50%) |
Dec 26, 2012 | 15.78 | 16.09 | 15.59 | 15.68 | 3,732,233 | -0.09(-0.60%) |
Dec 24, 2012 | 15.53 | 15.83 | 15.31 | 15.78 | 2,358,879 | -0.13(-0.79%) |
Dec 21, 2012 | 15.91 | 15.94 | 15.57 | 15.91 | 9,893,433 | -0.14(-0.88%) |
Dec 20, 2012 | 15.87 | 16.15 | 15.69 | 16.05 | 6,795,293 | +0.15(+0.94%) |
Dec 19, 2012 | 16.08 | 16.30 | 15.82 | 15.90 | 8,470,716 | -0.08(-0.49%) |
Dec 18, 2012 | 15.55 | 15.99 | 15.54 | 15.98 | 9,134,193 | +0.38(+2.43%) |
Dec 17, 2012 | 15.47 | 15.63 | 15.32 | 15.60 | 6,116,712 | +0.15(+0.97%) |
Dec 14, 2012 | 15.18 | 15.73 | 15.05 | 15.45 | 8,764,980 | +0.18(+1.19%) |
Dec 13, 2012 | 14.94 | 15.38 | 14.89 | 15.27 | 9,808,057 | +0.31(+2.06%) |
Dec 12, 2012 | 15.21 | 15.25 | 14.92 | 14.96 | 7,170,439 | -0.16(-1.04%) |
Dec 11, 2012 | 15.16 | 15.53 | 15.05 | 15.12 | 11,612,838 | -0.09(-0.57%) |
Dec 10, 2012 | 15.22 | 15.40 | 15.13 | 15.20 | 8,984,309 | -0.01(-0.05%) |
Dec 07, 2012 | 15.04 | 15.23 | 14.87 | 15.21 | 11,079,981 | +0.15(+0.99%) |
Dec 06, 2012 | 14.41 | 15.12 | 14.41 | 15.06 | 17,546,988 | +0.58(+3.97%) |
Dec 05, 2012 | 14.18 | 14.53 | 14.09 | 14.49 | 12,335,772 | +0.28(+1.94%) |
Dec 04, 2012 | 14.27 | 14.43 | 14.17 | 14.21 | 14,151,564 | +0.03(+0.22%) |
Nov 30, 2012 | 14.19 | 14.26 | 14.01 | 14.18 | 7,612,245 | -0.03(-0.22%) |
Nov 29, 2012 | 14.06 | 14.27 | 14.04 | 14.21 | 9,036,554 | +0.18(+1.29%) |
Nov 28, 2012 | 13.41 | 14.09 | 13.34 | 14.03 | 17,720,900 | +0.55(+4.10%) |
Nov 27, 2012 | 13.25 | 13.63 | 13.16 | 13.48 | 7,949,346 | +0.22(+1.67%) |
Nov 26, 2012 | 13.12 | 13.31 | 13.04 | 13.26 | 5,277,178 | +0.09(+0.66%) |
Nov 23, 2012 | 12.79 | 13.17 | 12.79 | 13.17 | 3,438,723 | +0.39(+3.02%) |
Nov 21, 2012 | 12.80 | 12.90 | 12.72 | 12.78 | 8,517,283 | +0.05(+0.37%) |
Nov 20, 2012 | 12.84 | 12.98 | 12.69 | 12.74 | 9,850,007 | -0.17(-1.28%) |
Nov 19, 2012 | 12.96 | 13.25 | 12.81 | 12.90 | 8,852,093 | +0.03(+0.25%) |
Nov 16, 2012 | 13.38 | 13.41 | 12.64 | 12.87 | 15,635,834 | -0.46(-3.43%) |
Nov 15, 2012 | 13.89 | 13.97 | 13.29 | 13.33 | 10,992,027 | -0.51(-3.70%) |
Nov 14, 2012 | 13.97 | 14.18 | 13.79 | 13.84 | 11,786,480 | +0.16(+1.15%) |
Nov 13, 2012 | 13.93 | 13.94 | 13.67 | 13.68 | 9,837,721 | -0.35(-2.47%) |
Nov 12, 2012 | 14.01 | 14.18 | 13.83 | 14.03 | 7,795,725 | +0.11(+0.79%) |
Nov 09, 2012 | 13.81 | 14.06 | 13.71 | 13.92 | 8,930,489 | +0.04(+0.28%) |
Nov 08, 2012 | 14.29 | 14.31 | 13.86 | 13.88 | 10,586,599 | -0.13(-0.96%) |
Nov 07, 2012 | 14.38 | 14.61 | 13.61 | 14.01 | 18,072,482 | +0.18(+1.31%) |
Nov 06, 2012 | 13.74 | 13.95 | 13.68 | 13.83 | 7,924,880 | +0.08(+0.57%) |
Nov 05, 2012 | 13.31 | 13.82 | 13.18 | 13.75 | 7,602,495 | +0.25(+1.87%) |
Nov 02, 2012 | 13.75 | 13.79 | 13.48 | 13.50 | 5,722,791 | -0.12(-0.87%) |
Nov 01, 2012 | 13.06 | 13.70 | 12.97 | 13.62 | 12,272,250 | +0.55(+4.22%) |
Oct 31, 2012 | 13.07 | 13.12 | 12.71 | 13.07 | 9,923,797 | -0.01(-0.06%) |
Oct 26, 2012 | 12.59 | 13.07 | 13.07 | 13.07 | 14,451,648 | +0.40(+3.17%) |
Oct 25, 2012 | 12.51 | 12.74 | 12.44 | 12.67 | 11,518,884 | +0.06(+0.50%) |
Oct 24, 2012 | 13.86 | 13.86 | 12.55 | 12.61 | 26,102,146 | -1.25(-8.99%) |
Oct 23, 2012 | 13.74 | 13.93 | 13.53 | 13.86 | 10,518,025 | -0.17(-1.24%) |
Oct 19, 2012 | 14.33 | 14.49 | 13.95 | 14.03 | 10,061,161 | -0.32(-2.25%) |
Oct 18, 2012 | 14.48 | 14.80 | 13.97 | 14.35 | 32,613,546 | +0.70(+5.14%) |
Oct 17, 2012 | 13.54 | 13.81 | 13.50 | 13.65 | 7,448,863 | -0.13(-0.97%) |
Oct 16, 2012 | 13.30 | 13.92 | 13.26 | 13.78 | 14,617,038 | +0.54(+4.11%) |
Oct 15, 2012 | 13.03 | 13.27 | 12.92 | 13.24 | 6,818,064 | +0.35(+2.69%) |
Oct 12, 2012 | 12.89 | 12.94 | 12.70 | 12.89 | 8,040,100 | +0.00(+0.00%) |
Oct 11, 2012 | 13.00 | 13.11 | 12.87 | 12.89 | 5,850,550 | +0.00(+0.00%) |
Oct 10, 2012 | 13.09 | 13.18 | 12.85 | 12.89 | 6,546,757 | -0.18(-1.39%) |
Oct 09, 2012 | 13.11 | 13.20 | 12.87 | 13.07 | 7,313,643 | -0.02(-0.18%) |
Oct 08, 2012 | 13.04 | 13.31 | 12.89 | 13.10 | 5,055,449 | -0.03(-0.24%) |
Oct 05, 2012 | 13.29 | 13.54 | 13.02 | 13.13 | 7,424,094 | -0.04(-0.30%) |
Oct 04, 2012 | 13.20 | 13.27 | 12.92 | 13.17 | 9,484,482 | +0.07(+0.54%) |
Oct 03, 2012 | 13.29 | 13.37 | 13.06 | 13.10 | 9,479,188 | -0.09(-0.72%) |
Oct 02, 2012 | 13.36 | 13.43 | 13.11 | 13.19 | 10,911,601 | -0.03(-0.24%) |