Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.24 | 16.49 | 16.24 | 16.47 | 3,615,751 | +0.20(+1.20%) |
Dec 28, 2012 | 16.20 | 16.32 | 16.20 | 16.27 | 2,970,341 | +0.13(+0.79%) |
Dec 27, 2012 | 16.12 | 16.20 | 16.06 | 16.15 | 3,766,332 | -0.09(-0.52%) |
Dec 26, 2012 | 16.17 | 16.36 | 16.17 | 16.23 | 1,359,844 | +0.22(+1.38%) |
Dec 24, 2012 | 16.09 | 16.09 | 16.00 | 16.01 | 1,114,066 | -0.06(-0.35%) |
Dec 21, 2012 | 15.99 | 16.07 | 15.92 | 16.07 | 4,162,082 | -0.32(-1.97%) |
Dec 20, 2012 | 16.24 | 16.39 | 16.21 | 16.39 | 3,909,612 | +0.03(+0.16%) |
Dec 19, 2012 | 16.35 | 16.42 | 16.34 | 16.36 | 5,119,629 | +0.12(+0.74%) |
Dec 18, 2012 | 16.12 | 16.25 | 16.07 | 16.24 | 4,334,507 | +0.09(+0.57%) |
Dec 17, 2012 | 16.02 | 16.15 | 16.02 | 16.15 | 2,197,607 | +0.05(+0.32%) |
Dec 14, 2012 | 16.09 | 16.13 | 16.01 | 16.10 | 3,399,316 | +0.14(+0.85%) |
Dec 13, 2012 | 16.03 | 16.06 | 15.91 | 15.96 | 4,909,008 | -0.24(-1.47%) |
Dec 12, 2012 | 16.18 | 16.26 | 16.12 | 16.20 | 3,390,752 | -0.04(-0.26%) |
Dec 11, 2012 | 16.14 | 16.25 | 16.14 | 16.24 | 2,651,944 | -0.08(-0.47%) |
Dec 10, 2012 | 16.21 | 16.36 | 16.21 | 16.32 | 3,577,295 | +0.02(+0.13%) |
Dec 07, 2012 | 16.24 | 16.30 | 16.19 | 16.30 | 3,953,457 | -0.06(-0.39%) |
Dec 06, 2012 | 16.31 | 16.39 | 16.26 | 16.36 | 4,305,814 | +0.20(+1.27%) |
Dec 05, 2012 | 16.12 | 16.21 | 16.07 | 16.16 | 5,029,020 | +0.13(+0.79%) |
Dec 04, 2012 | 15.94 | 16.06 | 15.93 | 16.03 | 2,693,366 | +0.05(+0.32%) |
Nov 30, 2012 | 15.97 | 16.00 | 15.90 | 15.98 | 4,130,629 | +0.20(+1.24%) |
Nov 29, 2012 | 15.69 | 15.83 | 15.68 | 15.79 | 5,756,002 | +0.53(+3.45%) |
Nov 28, 2012 | 15.16 | 15.28 | 15.06 | 15.26 | 5,309,767 | +0.03(+0.22%) |
Nov 27, 2012 | 15.28 | 15.34 | 15.21 | 15.22 | 5,175,569 | +0.09(+0.59%) |
Nov 26, 2012 | 15.00 | 15.15 | 15.00 | 15.14 | 5,573,524 | -0.01(-0.08%) |
Nov 23, 2012 | 15.02 | 15.15 | 15.00 | 15.15 | 3,213,045 | +0.10(+0.68%) |
Nov 21, 2012 | 15.09 | 15.11 | 15.00 | 15.05 | 3,316,747 | -0.01(-0.06%) |
Nov 20, 2012 | 15.00 | 15.05 | 14.91 | 15.05 | 3,016,985 | -0.18(-1.17%) |
Nov 19, 2012 | 15.09 | 15.25 | 15.09 | 15.23 | 3,167,713 | +0.16(+1.07%) |
Nov 16, 2012 | 15.05 | 15.08 | 14.94 | 15.07 | 3,818,831 | -0.10(-0.67%) |
Nov 15, 2012 | 15.24 | 15.28 | 15.15 | 15.17 | 4,537,450 | +0.03(+0.17%) |
Nov 14, 2012 | 15.40 | 15.42 | 15.14 | 15.15 | 5,135,125 | -0.16(-1.05%) |
Nov 13, 2012 | 15.32 | 15.39 | 15.26 | 15.31 | 4,327,851 | -0.08(-0.55%) |
Nov 12, 2012 | 15.39 | 15.45 | 15.38 | 15.39 | 1,714,633 | -0.03(-0.17%) |
Nov 09, 2012 | 15.39 | 15.50 | 15.38 | 15.42 | 3,341,441 | -0.13(-0.82%) |
Nov 08, 2012 | 15.70 | 15.79 | 15.55 | 15.55 | 4,809,186 | -0.01(-0.05%) |
Nov 07, 2012 | 15.72 | 15.72 | 15.47 | 15.56 | 4,545,219 | -0.13(-0.81%) |
Nov 06, 2012 | 15.64 | 15.74 | 15.62 | 15.68 | 3,915,509 | +0.06(+0.38%) |
Nov 05, 2012 | 15.49 | 15.67 | 15.47 | 15.62 | 4,290,138 | -0.09(-0.59%) |
Nov 02, 2012 | 15.86 | 15.86 | 15.68 | 15.72 | 3,807,015 | +0.01(+0.05%) |
Nov 01, 2012 | 15.63 | 15.78 | 15.63 | 15.71 | 6,234,671 | +0.31(+1.98%) |
Oct 31, 2012 | 15.40 | 15.45 | 15.35 | 15.40 | 3,566,313 | -0.20(-1.25%) |
Oct 26, 2012 | 15.63 | 15.60 | 15.60 | 15.60 | 4,428,189 | -0.15(-0.97%) |
Oct 25, 2012 | 15.78 | 15.84 | 15.70 | 15.75 | 2,624,259 | +0.14(+0.87%) |
Oct 24, 2012 | 15.66 | 15.71 | 15.59 | 15.62 | 4,887,715 | +0.01(+0.05%) |
Oct 23, 2012 | 15.62 | 15.68 | 15.52 | 15.61 | 5,149,420 | -0.02(-0.11%) |
Oct 19, 2012 | 15.74 | 15.74 | 15.59 | 15.62 | 3,352,469 | -0.29(-1.81%) |
Oct 18, 2012 | 15.91 | 15.97 | 15.85 | 15.91 | 6,005,466 | -0.13(-0.79%) |
Oct 17, 2012 | 15.95 | 16.06 | 15.89 | 16.04 | 4,194,572 | +0.03(+0.16%) |
Oct 16, 2012 | 15.97 | 16.05 | 15.96 | 16.01 | 2,416,732 | -0.06(-0.37%) |
Oct 15, 2012 | 16.01 | 16.11 | 15.89 | 16.07 | 4,501,724 | +0.08(+0.53%) |
Oct 12, 2012 | 16.02 | 16.09 | 15.95 | 15.99 | 3,420,638 | -0.18(-1.10%) |
Oct 11, 2012 | 16.25 | 16.27 | 16.14 | 16.17 | 5,010,279 | +0.33(+2.09%) |
Oct 10, 2012 | 15.95 | 15.96 | 15.80 | 15.84 | 4,945,854 | -0.28(-1.74%) |
Oct 09, 2012 | 16.25 | 16.26 | 16.07 | 16.12 | 9,132,833 | -0.14(-0.84%) |
Oct 08, 2012 | 16.29 | 16.34 | 16.18 | 16.25 | 5,867,573 | -0.39(-2.35%) |
Oct 05, 2012 | 16.77 | 16.83 | 16.63 | 16.64 | 7,274,077 | -0.20(-1.20%) |
Oct 04, 2012 | 16.77 | 16.90 | 16.73 | 16.85 | 5,930,290 | +0.41(+2.52%) |
Oct 03, 2012 | 16.51 | 16.54 | 16.40 | 16.43 | 4,701,255 | +0.00(+0.00%) |
Oct 02, 2012 | 16.44 | 16.47 | 16.35 | 16.43 | 3,680,049 | +0.03(+0.21%) |