Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.46 | 15.76 | 15.43 | 15.75 | 6,099,108 | +0.25(+1.60%) |
Dec 28, 2012 | 15.62 | 15.70 | 15.50 | 15.50 | 4,407,928 | -0.19(-1.19%) |
Dec 27, 2012 | 15.72 | 15.78 | 15.53 | 15.69 | 6,869,477 | -0.05(-0.35%) |
Dec 26, 2012 | 15.93 | 15.95 | 15.75 | 15.75 | 4,617,775 | -0.17(-1.04%) |
Dec 24, 2012 | 15.89 | 15.93 | 15.79 | 15.91 | 2,147,014 | +0.00(+0.00%) |
Dec 21, 2012 | 16.05 | 16.05 | 15.84 | 15.91 | 10,210,381 | -0.10(-0.65%) |
Dec 20, 2012 | 16.08 | 16.10 | 15.94 | 16.02 | 6,465,944 | -0.02(-0.10%) |
Dec 19, 2012 | 16.23 | 16.23 | 16.02 | 16.03 | 5,765,616 | -0.17(-1.05%) |
Dec 18, 2012 | 16.13 | 16.25 | 16.07 | 16.20 | 13,256,990 | +0.10(+0.61%) |
Dec 17, 2012 | 15.86 | 16.11 | 15.86 | 16.10 | 7,829,996 | +0.26(+1.67%) |
Dec 14, 2012 | 15.99 | 16.01 | 15.80 | 15.84 | 5,952,874 | -0.17(-1.07%) |
Dec 13, 2012 | 15.98 | 16.03 | 15.91 | 16.01 | 13,240,328 | +0.02(+0.14%) |
Dec 12, 2012 | 15.96 | 16.11 | 15.93 | 15.99 | 9,157,954 | +0.04(+0.28%) |
Dec 11, 2012 | 15.98 | 16.06 | 15.91 | 15.94 | 7,600,245 | -0.01(-0.07%) |
Dec 10, 2012 | 15.93 | 16.02 | 15.90 | 15.95 | 5,332,228 | +0.01(+0.07%) |
Dec 07, 2012 | 15.95 | 15.99 | 15.87 | 15.94 | 5,076,709 | -0.01(-0.07%) |
Dec 06, 2012 | 15.99 | 16.00 | 15.87 | 15.95 | 8,126,183 | +0.01(+0.03%) |
Dec 05, 2012 | 15.75 | 16.03 | 15.70 | 15.95 | 7,466,174 | +0.21(+1.35%) |
Dec 04, 2012 | 15.82 | 15.86 | 15.71 | 15.74 | 4,101,756 | -0.21(-1.33%) |
Nov 30, 2012 | 15.77 | 15.97 | 15.76 | 15.95 | 6,851,431 | +0.16(+1.00%) |
Nov 29, 2012 | 15.76 | 15.82 | 15.68 | 15.79 | 4,936,848 | +0.07(+0.41%) |
Nov 28, 2012 | 15.66 | 15.73 | 15.60 | 15.73 | 5,048,892 | +0.07(+0.45%) |
Nov 27, 2012 | 15.50 | 15.71 | 15.50 | 15.66 | 7,846,168 | +0.20(+1.30%) |
Nov 26, 2012 | 15.28 | 15.53 | 15.27 | 15.45 | 6,543,531 | +0.20(+1.28%) |
Nov 23, 2012 | 15.35 | 15.38 | 15.17 | 15.26 | 3,248,491 | -0.08(-0.53%) |
Nov 21, 2012 | 15.41 | 15.42 | 15.22 | 15.34 | 5,909,803 | -0.05(-0.35%) |
Nov 20, 2012 | 15.42 | 15.48 | 15.25 | 15.39 | 5,788,405 | -0.02(-0.14%) |
Nov 19, 2012 | 15.58 | 15.59 | 15.34 | 15.42 | 8,087,469 | -0.09(-0.60%) |
Nov 16, 2012 | 15.19 | 15.52 | 15.11 | 15.51 | 11,435,375 | +0.32(+2.11%) |
Nov 15, 2012 | 15.20 | 15.30 | 15.07 | 15.19 | 8,575,907 | -0.02(-0.11%) |
Nov 14, 2012 | 15.41 | 15.44 | 15.18 | 15.20 | 6,937,850 | -0.18(-1.20%) |
Nov 13, 2012 | 15.32 | 15.54 | 15.28 | 15.39 | 6,214,485 | +0.03(+0.21%) |
Nov 12, 2012 | 15.56 | 15.57 | 15.31 | 15.36 | 5,659,739 | -0.23(-1.46%) |
Nov 09, 2012 | 15.55 | 15.70 | 15.50 | 15.59 | 10,432,451 | -0.03(-0.17%) |
Nov 08, 2012 | 15.42 | 15.84 | 15.42 | 15.61 | 14,853,956 | +0.23(+1.52%) |
Nov 07, 2012 | 15.59 | 15.62 | 15.30 | 15.38 | 10,961,283 | -0.28(-1.77%) |
Nov 06, 2012 | 15.64 | 15.77 | 15.63 | 15.66 | 6,849,753 | +0.02(+0.10%) |
Nov 05, 2012 | 15.80 | 15.84 | 15.62 | 15.64 | 7,775,971 | -0.22(-1.40%) |
Nov 02, 2012 | 16.03 | 16.07 | 15.86 | 15.86 | 12,217,228 | -0.13(-0.82%) |
Nov 01, 2012 | 16.12 | 16.17 | 15.94 | 15.99 | 5,651,270 | -0.08(-0.47%) |
Oct 31, 2012 | 16.07 | 16.19 | 16.01 | 16.07 | 4,901,858 | +0.04(+0.27%) |
Oct 26, 2012 | 16.07 | 16.03 | 16.03 | 16.03 | 4,650,055 | -0.03(-0.20%) |
Oct 25, 2012 | 16.02 | 16.09 | 15.91 | 16.06 | 4,332,683 | +0.10(+0.61%) |
Oct 24, 2012 | 16.09 | 16.18 | 15.93 | 15.96 | 4,857,538 | -0.10(-0.64%) |
Oct 23, 2012 | 16.09 | 16.15 | 16.01 | 16.06 | 4,267,372 | -0.12(-0.74%) |
Oct 19, 2012 | 16.35 | 16.39 | 16.18 | 16.18 | 5,809,903 | -0.20(-1.23%) |
Oct 18, 2012 | 16.24 | 16.40 | 16.23 | 16.38 | 6,196,715 | +0.16(+0.97%) |
Oct 17, 2012 | 16.10 | 16.30 | 16.06 | 16.23 | 6,366,873 | +0.18(+1.15%) |
Oct 16, 2012 | 16.04 | 16.11 | 15.95 | 16.04 | 5,677,077 | +0.04(+0.24%) |
Oct 15, 2012 | 16.03 | 16.03 | 15.89 | 16.00 | 5,087,796 | +0.01(+0.03%) |
Oct 12, 2012 | 16.07 | 16.13 | 15.96 | 16.00 | 6,013,188 | -0.02(-0.10%) |
Oct 11, 2012 | 15.98 | 16.09 | 15.89 | 16.01 | 6,271,434 | +0.09(+0.58%) |
Oct 10, 2012 | 15.94 | 15.96 | 15.85 | 15.92 | 7,763,515 | -0.01(-0.07%) |
Oct 09, 2012 | 15.88 | 15.99 | 15.86 | 15.93 | 6,261,913 | +0.04(+0.27%) |
Oct 08, 2012 | 15.81 | 15.89 | 15.76 | 15.89 | 5,804,487 | +0.07(+0.41%) |
Oct 05, 2012 | 16.00 | 16.00 | 15.80 | 15.82 | 6,168,236 | -0.13(-0.82%) |
Oct 04, 2012 | 15.85 | 16.00 | 15.83 | 15.95 | 4,510,263 | +0.09(+0.58%) |
Oct 03, 2012 | 15.76 | 15.88 | 15.74 | 15.86 | 5,086,271 | +0.12(+0.79%) |
Oct 02, 2012 | 15.72 | 15.78 | 15.64 | 15.74 | 4,402,142 | +0.09(+0.56%) |