Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.47 | 15.77 | 15.43 | 15.76 | 6,096,067 | +0.25(+1.60%) |
Dec 28, 2012 | 15.63 | 15.71 | 15.51 | 15.51 | 4,405,730 | -0.19(-1.19%) |
Dec 27, 2012 | 15.73 | 15.79 | 15.53 | 15.70 | 6,866,052 | -0.06(-0.35%) |
Dec 26, 2012 | 15.94 | 15.96 | 15.75 | 15.75 | 4,615,473 | -0.17(-1.04%) |
Dec 24, 2012 | 15.90 | 15.94 | 15.80 | 15.92 | 2,145,943 | +0.00(+0.00%) |
Dec 21, 2012 | 16.06 | 16.06 | 15.85 | 15.92 | 10,205,291 | -0.10(-0.65%) |
Dec 20, 2012 | 16.09 | 16.11 | 15.95 | 16.02 | 6,462,721 | -0.02(-0.10%) |
Dec 19, 2012 | 16.24 | 16.24 | 16.03 | 16.04 | 5,762,742 | -0.17(-1.05%) |
Dec 18, 2012 | 16.14 | 16.26 | 16.08 | 16.21 | 13,250,381 | +0.10(+0.62%) |
Dec 17, 2012 | 15.86 | 16.12 | 15.86 | 16.11 | 7,826,093 | +0.26(+1.67%) |
Dec 14, 2012 | 16.00 | 16.02 | 15.80 | 15.85 | 5,949,906 | -0.17(-1.07%) |
Dec 13, 2012 | 15.98 | 16.04 | 15.91 | 16.02 | 13,233,727 | +0.02(+0.14%) |
Dec 12, 2012 | 15.97 | 16.12 | 15.94 | 16.00 | 9,153,388 | +0.04(+0.28%) |
Dec 11, 2012 | 15.99 | 16.07 | 15.92 | 15.95 | 7,596,456 | -0.01(-0.07%) |
Dec 10, 2012 | 15.94 | 16.03 | 15.91 | 15.96 | 5,329,570 | +0.01(+0.07%) |
Dec 07, 2012 | 15.96 | 16.00 | 15.87 | 15.95 | 5,074,178 | -0.01(-0.07%) |
Dec 06, 2012 | 16.00 | 16.01 | 15.88 | 15.96 | 8,122,131 | +0.01(+0.03%) |
Dec 05, 2012 | 15.76 | 16.04 | 15.71 | 15.96 | 7,462,451 | +0.21(+1.35%) |
Dec 04, 2012 | 15.83 | 15.87 | 15.72 | 15.75 | 4,099,711 | -0.21(-1.33%) |
Nov 30, 2012 | 15.78 | 15.98 | 15.77 | 15.96 | 6,848,015 | +0.16(+1.00%) |
Nov 29, 2012 | 15.77 | 15.83 | 15.69 | 15.80 | 4,934,387 | +0.07(+0.42%) |
Nov 28, 2012 | 15.66 | 15.73 | 15.61 | 15.73 | 5,046,375 | +0.07(+0.45%) |
Nov 27, 2012 | 15.51 | 15.72 | 15.51 | 15.66 | 7,842,256 | +0.20(+1.30%) |
Nov 26, 2012 | 15.29 | 15.53 | 15.28 | 15.46 | 6,540,268 | +0.20(+1.28%) |
Nov 23, 2012 | 15.35 | 15.39 | 15.17 | 15.27 | 3,246,871 | -0.08(-0.53%) |
Nov 21, 2012 | 15.42 | 15.43 | 15.23 | 15.35 | 5,906,856 | -0.05(-0.35%) |
Nov 20, 2012 | 15.43 | 15.49 | 15.26 | 15.40 | 5,785,519 | -0.02(-0.14%) |
Nov 19, 2012 | 15.59 | 15.59 | 15.34 | 15.42 | 8,083,437 | -0.09(-0.60%) |
Nov 16, 2012 | 15.20 | 15.53 | 15.11 | 15.52 | 11,429,674 | +0.32(+2.11%) |
Nov 15, 2012 | 15.21 | 15.31 | 15.08 | 15.20 | 8,571,631 | -0.02(-0.11%) |
Nov 14, 2012 | 15.41 | 15.45 | 15.19 | 15.21 | 6,934,391 | -0.18(-1.20%) |
Nov 13, 2012 | 15.33 | 15.54 | 15.29 | 15.40 | 6,211,386 | +0.03(+0.21%) |
Nov 12, 2012 | 15.57 | 15.58 | 15.32 | 15.36 | 5,656,917 | -0.23(-1.46%) |
Nov 09, 2012 | 15.55 | 15.71 | 15.51 | 15.59 | 10,427,249 | -0.03(-0.17%) |
Nov 08, 2012 | 15.43 | 15.85 | 15.42 | 15.62 | 14,846,550 | +0.23(+1.52%) |
Nov 07, 2012 | 15.60 | 15.63 | 15.31 | 15.39 | 10,955,817 | -0.28(-1.77%) |
Nov 06, 2012 | 15.65 | 15.78 | 15.63 | 15.66 | 6,846,338 | +0.02(+0.10%) |
Nov 05, 2012 | 15.80 | 15.85 | 15.63 | 15.65 | 7,772,094 | -0.22(-1.40%) |
Nov 02, 2012 | 16.03 | 16.08 | 15.86 | 15.87 | 12,211,137 | -0.13(-0.82%) |
Nov 01, 2012 | 16.13 | 16.17 | 15.95 | 16.00 | 5,648,452 | -0.08(-0.47%) |
Oct 31, 2012 | 16.08 | 16.19 | 16.02 | 16.08 | 4,899,414 | +0.04(+0.27%) |
Oct 26, 2012 | 16.08 | 16.03 | 16.03 | 16.03 | 4,647,737 | -0.03(-0.20%) |
Oct 25, 2012 | 16.03 | 16.10 | 15.92 | 16.07 | 4,330,523 | +0.10(+0.61%) |
Oct 24, 2012 | 16.10 | 16.19 | 15.94 | 15.97 | 4,855,116 | -0.10(-0.64%) |
Oct 23, 2012 | 16.09 | 16.16 | 16.02 | 16.07 | 4,265,244 | -0.12(-0.74%) |
Oct 19, 2012 | 16.36 | 16.40 | 16.19 | 16.19 | 5,807,006 | -0.20(-1.23%) |
Oct 18, 2012 | 16.25 | 16.41 | 16.24 | 16.39 | 6,193,626 | +0.16(+0.97%) |
Oct 17, 2012 | 16.10 | 16.31 | 16.07 | 16.23 | 6,363,699 | +0.18(+1.15%) |
Oct 16, 2012 | 16.05 | 16.12 | 15.96 | 16.05 | 5,674,247 | +0.04(+0.24%) |
Oct 15, 2012 | 16.04 | 16.04 | 15.90 | 16.01 | 5,085,259 | +0.01(+0.03%) |
Oct 12, 2012 | 16.08 | 16.14 | 15.97 | 16.01 | 6,010,190 | -0.02(-0.10%) |
Oct 11, 2012 | 15.98 | 16.09 | 15.90 | 16.02 | 6,268,307 | +0.09(+0.58%) |
Oct 10, 2012 | 15.95 | 15.97 | 15.85 | 15.93 | 7,759,644 | -0.01(-0.07%) |
Oct 09, 2012 | 15.89 | 16.00 | 15.86 | 15.94 | 6,258,790 | +0.04(+0.27%) |
Oct 08, 2012 | 15.82 | 15.90 | 15.77 | 15.90 | 5,801,593 | +0.07(+0.41%) |
Oct 05, 2012 | 16.01 | 16.01 | 15.81 | 15.83 | 6,165,161 | -0.13(-0.82%) |
Oct 04, 2012 | 15.86 | 16.01 | 15.84 | 15.96 | 4,508,014 | +0.09(+0.58%) |
Oct 03, 2012 | 15.77 | 15.89 | 15.75 | 15.87 | 5,083,735 | +0.12(+0.79%) |
Oct 02, 2012 | 15.73 | 15.79 | 15.65 | 15.75 | 4,399,948 | +0.09(+0.56%) |