Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.99 | 17.53 | 16.99 | 17.50 | 4,977,923 | +0.45(+2.65%) |
Dec 28, 2012 | 16.92 | 17.23 | 16.88 | 17.05 | 4,702,982 | +0.01(+0.09%) |
Dec 27, 2012 | 16.97 | 17.11 | 16.80 | 17.04 | 6,025,288 | +0.12(+0.71%) |
Dec 26, 2012 | 16.63 | 17.21 | 16.63 | 16.92 | 7,941,728 | +0.28(+1.68%) |
Dec 24, 2012 | 16.29 | 16.86 | 16.29 | 16.64 | 4,271,457 | +0.22(+1.35%) |
Dec 21, 2012 | 15.99 | 16.83 | 15.90 | 16.41 | 17,608,914 | +0.17(+1.08%) |
Dec 20, 2012 | 15.93 | 16.27 | 15.93 | 16.24 | 5,174,607 | +0.25(+1.54%) |
Dec 19, 2012 | 15.86 | 16.18 | 15.62 | 15.99 | 7,292,496 | +0.12(+0.77%) |
Dec 18, 2012 | 15.71 | 16.17 | 15.57 | 15.87 | 8,596,206 | -0.00(-0.02%) |
Dec 17, 2012 | 15.27 | 15.88 | 15.24 | 15.87 | 8,601,665 | +0.67(+4.40%) |
Dec 14, 2012 | 15.22 | 15.53 | 15.19 | 15.20 | 8,517,825 | +0.02(+0.13%) |
Dec 13, 2012 | 15.35 | 15.38 | 15.12 | 15.18 | 9,238,014 | -0.11(-0.70%) |
Dec 12, 2012 | 15.61 | 15.99 | 15.22 | 15.29 | 16,670,538 | -0.19(-1.26%) |
Dec 11, 2012 | 15.78 | 15.83 | 15.36 | 15.49 | 26,552,870 | -1.56(-9.15%) |
Dec 10, 2012 | 16.91 | 17.09 | 16.88 | 17.05 | 1,871,794 | +0.14(+0.82%) |
Dec 07, 2012 | 17.11 | 17.11 | 16.82 | 16.91 | 1,891,124 | -0.09(-0.56%) |
Dec 06, 2012 | 17.07 | 17.07 | 16.81 | 17.00 | 2,845,885 | -0.07(-0.41%) |
Dec 05, 2012 | 17.05 | 17.15 | 16.85 | 17.07 | 2,505,042 | +0.01(+0.06%) |
Dec 04, 2012 | 17.06 | 17.24 | 16.96 | 17.06 | 3,258,896 | +0.08(+0.48%) |
Nov 30, 2012 | 17.08 | 17.12 | 16.81 | 16.98 | 3,169,170 | -0.10(-0.61%) |
Nov 29, 2012 | 16.87 | 17.11 | 16.56 | 17.08 | 2,907,638 | +0.36(+2.16%) |
Nov 28, 2012 | 16.62 | 16.97 | 16.32 | 16.72 | 5,848,942 | -0.01(-0.06%) |
Nov 27, 2012 | 17.19 | 17.20 | 16.72 | 16.73 | 4,267,109 | -0.48(-2.79%) |
Nov 26, 2012 | 17.11 | 17.73 | 17.03 | 17.21 | 4,622,868 | +0.30(+1.80%) |
Nov 23, 2012 | 16.87 | 16.92 | 16.75 | 16.91 | 473,378 | +0.22(+1.30%) |
Nov 21, 2012 | 16.72 | 16.84 | 16.61 | 16.69 | 804,297 | -0.00(-0.03%) |
Nov 20, 2012 | 16.63 | 16.76 | 16.53 | 16.70 | 1,289,731 | +0.05(+0.31%) |
Nov 19, 2012 | 16.38 | 16.68 | 16.27 | 16.65 | 2,074,287 | +0.60(+3.76%) |
Nov 16, 2012 | 15.86 | 16.19 | 15.73 | 16.04 | 2,911,340 | +0.30(+1.92%) |
Nov 15, 2012 | 16.02 | 16.28 | 15.70 | 15.74 | 2,886,640 | -0.36(-2.24%) |
Nov 14, 2012 | 16.50 | 16.51 | 16.07 | 16.10 | 2,142,149 | -0.37(-2.24%) |
Nov 13, 2012 | 16.32 | 16.83 | 16.24 | 16.47 | 1,842,470 | +0.07(+0.43%) |
Nov 12, 2012 | 16.55 | 16.55 | 16.34 | 16.40 | 844,507 | -0.11(-0.66%) |
Nov 09, 2012 | 16.20 | 16.86 | 16.15 | 16.51 | 1,815,912 | +0.25(+1.56%) |
Nov 08, 2012 | 16.80 | 16.86 | 16.25 | 16.26 | 2,452,123 | -0.55(-3.26%) |
Nov 07, 2012 | 17.35 | 17.42 | 16.78 | 16.81 | 3,358,960 | -0.94(-5.32%) |
Nov 06, 2012 | 17.52 | 17.85 | 17.42 | 17.75 | 2,423,443 | +0.33(+1.92%) |
Nov 05, 2012 | 16.91 | 17.47 | 16.75 | 17.42 | 2,939,455 | +0.49(+2.89%) |
Nov 02, 2012 | 17.19 | 17.21 | 16.87 | 16.93 | 2,027,803 | -0.24(-1.39%) |
Nov 01, 2012 | 17.05 | 17.35 | 17.05 | 17.17 | 4,867,997 | +0.07(+0.41%) |
Oct 31, 2012 | 16.34 | 17.81 | 16.23 | 17.10 | 6,137,621 | +0.68(+4.11%) |
Oct 26, 2012 | 16.66 | 16.42 | 16.42 | 16.42 | 5,255,352 | -0.20(-1.18%) |
Oct 25, 2012 | 16.78 | 16.78 | 16.48 | 16.62 | 843,684 | +0.03(+0.17%) |
Oct 24, 2012 | 16.88 | 16.91 | 16.53 | 16.59 | 1,543,489 | -0.22(-1.32%) |
Oct 23, 2012 | 16.54 | 16.87 | 16.45 | 16.81 | 2,073,533 | -0.09(-0.56%) |
Oct 19, 2012 | 17.07 | 17.11 | 16.78 | 16.91 | 1,350,300 | -0.28(-1.61%) |
Oct 18, 2012 | 17.10 | 17.28 | 16.93 | 17.18 | 1,565,886 | +0.02(+0.13%) |
Oct 17, 2012 | 17.25 | 17.27 | 16.98 | 17.16 | 1,463,892 | -0.01(-0.07%) |
Oct 16, 2012 | 17.26 | 17.28 | 17.10 | 17.17 | 1,096,984 | +0.00(+0.00%) |
Oct 15, 2012 | 17.04 | 17.20 | 16.88 | 17.17 | 1,456,414 | +0.16(+0.92%) |
Oct 12, 2012 | 16.84 | 17.25 | 16.84 | 17.02 | 3,206,230 | +0.35(+2.12%) |
Oct 11, 2012 | 16.81 | 16.87 | 16.59 | 16.66 | 1,272,693 | +0.03(+0.21%) |
Oct 10, 2012 | 16.68 | 16.72 | 16.43 | 16.63 | 1,666,692 | -0.07(-0.43%) |
Oct 09, 2012 | 16.84 | 16.87 | 16.57 | 16.70 | 2,339,458 | -0.17(-1.03%) |
Oct 08, 2012 | 16.79 | 16.94 | 16.78 | 16.88 | 1,049,112 | -0.09(-0.53%) |
Oct 05, 2012 | 17.14 | 17.36 | 16.87 | 16.97 | 1,715,050 | -0.03(-0.21%) |
Oct 04, 2012 | 17.01 | 17.13 | 16.80 | 17.00 | 2,337,556 | +0.05(+0.28%) |
Oct 03, 2012 | 16.49 | 17.02 | 16.34 | 16.95 | 5,156,491 | +1.00(+6.28%) |
Oct 02, 2012 | 16.10 | 16.30 | 15.86 | 15.95 | 1,527,490 | -0.21(-1.30%) |