Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.63 | 17.39 | 16.60 | 17.38 | 2,907,476 | +0.68(+4.10%) |
Dec 28, 2012 | 16.67 | 16.84 | 16.53 | 16.69 | 1,378,789 | -0.13(-0.80%) |
Dec 27, 2012 | 16.78 | 16.93 | 16.45 | 16.83 | 1,190,650 | +0.10(+0.59%) |
Dec 26, 2012 | 17.01 | 17.07 | 16.68 | 16.73 | 1,165,481 | -0.28(-1.64%) |
Dec 24, 2012 | 16.89 | 17.16 | 16.80 | 17.01 | 945,500 | +0.01(+0.05%) |
Dec 21, 2012 | 16.57 | 17.05 | 16.42 | 17.00 | 4,606,863 | +0.21(+1.23%) |
Dec 20, 2012 | 16.68 | 16.98 | 16.55 | 16.79 | 2,149,420 | +0.10(+0.59%) |
Dec 19, 2012 | 16.55 | 16.85 | 16.39 | 16.69 | 2,670,550 | +0.15(+0.92%) |
Dec 18, 2012 | 15.93 | 16.55 | 15.85 | 16.54 | 3,219,875 | +0.63(+3.96%) |
Dec 17, 2012 | 15.82 | 15.96 | 15.57 | 15.91 | 2,066,783 | +0.14(+0.86%) |
Dec 14, 2012 | 15.43 | 15.80 | 15.40 | 15.78 | 2,161,736 | +0.33(+2.15%) |
Dec 13, 2012 | 15.78 | 15.87 | 15.44 | 15.44 | 2,135,705 | -0.31(-1.94%) |
Dec 12, 2012 | 15.97 | 15.97 | 15.68 | 15.75 | 2,196,162 | -0.14(-0.91%) |
Dec 11, 2012 | 15.92 | 16.16 | 15.79 | 15.89 | 2,184,748 | +0.07(+0.46%) |
Dec 10, 2012 | 15.52 | 15.90 | 15.45 | 15.82 | 1,829,659 | +0.31(+2.03%) |
Dec 07, 2012 | 15.39 | 15.70 | 15.20 | 15.51 | 2,513,575 | +0.13(+0.82%) |
Dec 06, 2012 | 15.29 | 15.47 | 15.01 | 15.38 | 2,160,019 | +0.11(+0.71%) |
Dec 05, 2012 | 15.66 | 15.70 | 15.14 | 15.27 | 2,695,072 | -0.34(-2.19%) |
Dec 04, 2012 | 15.58 | 15.71 | 15.44 | 15.61 | 1,816,508 | -0.05(-0.34%) |
Nov 30, 2012 | 15.67 | 15.79 | 15.38 | 15.67 | 3,704,021 | +0.04(+0.23%) |
Nov 29, 2012 | 15.66 | 15.88 | 15.39 | 15.63 | 2,080,021 | +0.12(+0.75%) |
Nov 28, 2012 | 15.27 | 15.57 | 15.06 | 15.51 | 2,611,231 | +0.20(+1.29%) |
Nov 27, 2012 | 15.79 | 15.79 | 15.24 | 15.32 | 3,743,992 | -0.52(-3.29%) |
Nov 26, 2012 | 15.86 | 16.05 | 15.68 | 15.84 | 1,905,675 | -0.14(-0.90%) |
Nov 23, 2012 | 15.66 | 15.98 | 15.58 | 15.98 | 1,132,644 | +0.49(+3.13%) |
Nov 21, 2012 | 15.25 | 15.76 | 15.24 | 15.50 | 3,428,963 | +0.27(+1.77%) |
Nov 20, 2012 | 14.89 | 15.28 | 14.82 | 15.23 | 2,247,137 | +0.34(+2.30%) |
Nov 19, 2012 | 14.56 | 15.06 | 14.48 | 14.89 | 3,320,085 | +0.64(+4.48%) |
Nov 16, 2012 | 13.66 | 14.30 | 13.52 | 14.25 | 3,475,589 | +0.70(+5.18%) |
Nov 15, 2012 | 13.99 | 14.01 | 13.24 | 13.54 | 5,919,177 | -0.49(-3.52%) |
Nov 14, 2012 | 14.52 | 14.57 | 13.90 | 14.04 | 3,224,813 | -0.43(-2.98%) |
Nov 13, 2012 | 14.38 | 14.65 | 14.31 | 14.47 | 1,709,788 | -0.02(-0.12%) |
Nov 12, 2012 | 14.80 | 15.80 | 14.29 | 14.49 | 1,296,768 | +0.03(+0.19%) |
Nov 09, 2012 | 14.10 | 14.57 | 13.98 | 14.46 | 2,606,125 | +0.24(+1.71%) |
Nov 08, 2012 | 14.34 | 14.57 | 14.15 | 14.22 | 1,893,230 | -0.15(-1.06%) |
Nov 07, 2012 | 13.95 | 14.79 | 13.79 | 14.37 | 4,861,114 | +0.25(+1.78%) |
Nov 06, 2012 | 14.41 | 14.84 | 13.55 | 14.12 | 7,421,433 | -0.31(-2.18%) |
Nov 05, 2012 | 14.26 | 14.55 | 14.11 | 14.44 | 2,664,429 | +0.13(+0.88%) |
Nov 02, 2012 | 14.71 | 14.71 | 14.20 | 14.31 | 3,098,233 | -0.31(-2.15%) |
Nov 01, 2012 | 14.22 | 14.66 | 14.00 | 14.62 | 3,452,655 | +0.42(+2.98%) |
Oct 31, 2012 | 14.44 | 14.62 | 14.13 | 14.20 | 3,994,075 | +0.22(+1.61%) |
Oct 26, 2012 | 13.74 | 13.98 | 13.98 | 13.98 | 3,040,679 | +0.17(+1.24%) |
Oct 25, 2012 | 14.35 | 15.05 | 13.48 | 13.81 | 4,622,442 | -0.34(-2.42%) |
Oct 24, 2012 | 13.82 | 14.21 | 13.78 | 14.15 | 4,985,548 | +0.39(+2.81%) |
Oct 23, 2012 | 13.57 | 13.99 | 13.41 | 13.76 | 2,452,107 | -0.32(-2.30%) |
Oct 19, 2012 | 13.99 | 14.26 | 13.84 | 14.08 | 3,226,064 | -0.04(-0.32%) |
Oct 18, 2012 | 13.83 | 14.42 | 13.74 | 14.13 | 3,376,399 | +0.23(+1.68%) |
Oct 17, 2012 | 13.78 | 14.07 | 13.72 | 13.90 | 5,717,323 | +0.68(+5.17%) |
Oct 16, 2012 | 13.00 | 13.22 | 12.92 | 13.21 | 3,283,781 | +0.31(+2.37%) |
Oct 15, 2012 | 13.01 | 13.16 | 12.74 | 12.91 | 5,466,713 | +0.31(+2.50%) |
Oct 12, 2012 | 12.31 | 12.60 | 12.14 | 12.59 | 3,642,149 | +0.30(+2.41%) |
Oct 11, 2012 | 12.30 | 12.51 | 12.16 | 12.29 | 2,968,607 | +0.15(+1.26%) |
Oct 10, 2012 | 11.89 | 12.22 | 11.82 | 12.14 | 3,303,700 | +0.23(+1.96%) |
Oct 09, 2012 | 12.05 | 12.17 | 11.89 | 11.91 | 2,868,301 | -0.22(-1.78%) |
Oct 08, 2012 | 12.10 | 12.20 | 11.91 | 12.12 | 2,900,216 | -0.12(-0.95%) |
Oct 05, 2012 | 11.96 | 12.39 | 11.86 | 12.24 | 6,651,896 | +0.37(+3.11%) |
Oct 04, 2012 | 11.61 | 11.87 | 11.52 | 11.87 | 3,590,124 | +0.37(+3.21%) |
Oct 03, 2012 | 11.62 | 11.81 | 11.41 | 11.50 | 5,571,783 | -0.19(-1.62%) |
Oct 02, 2012 | 11.44 | 11.85 | 11.44 | 11.69 | 4,185,106 | +0.29(+2.52%) |