Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.45 | 14.67 | 14.44 | 14.67 | 2,436,213 | +0.21(+1.43%) |
Dec 28, 2012 | 14.39 | 14.62 | 14.39 | 14.46 | 1,349,007 | -0.02(-0.14%) |
Dec 27, 2012 | 14.43 | 14.52 | 14.43 | 14.48 | 1,715,358 | +0.02(+0.14%) |
Dec 26, 2012 | 14.44 | 14.50 | 14.37 | 14.46 | 1,904,886 | +0.05(+0.35%) |
Dec 24, 2012 | 14.30 | 14.45 | 14.29 | 14.41 | 1,017,057 | +0.04(+0.28%) |
Dec 21, 2012 | 14.45 | 14.53 | 14.35 | 14.37 | 2,573,634 | -0.20(-1.35%) |
Dec 20, 2012 | 14.67 | 14.70 | 14.49 | 14.57 | 2,542,041 | -0.15(-1.00%) |
Dec 19, 2012 | 14.63 | 14.88 | 14.60 | 14.71 | 4,766,133 | +0.10(+0.68%) |
Dec 18, 2012 | 14.82 | 14.82 | 14.59 | 14.61 | 3,464,796 | -0.15(-1.02%) |
Dec 17, 2012 | 14.65 | 14.85 | 14.65 | 14.76 | 1,573,467 | +0.11(+0.73%) |
Dec 14, 2012 | 14.71 | 14.83 | 14.64 | 14.66 | 4,360,128 | -0.08(-0.52%) |
Dec 13, 2012 | 14.73 | 14.91 | 14.71 | 14.73 | 1,516,452 | -0.07(-0.50%) |
Dec 12, 2012 | 14.88 | 14.93 | 14.78 | 14.81 | 3,787,584 | +0.01(+0.07%) |
Dec 11, 2012 | 14.86 | 14.92 | 14.77 | 14.80 | 3,082,695 | -0.06(-0.40%) |
Dec 10, 2012 | 14.69 | 14.92 | 14.69 | 14.86 | 1,457,103 | -0.05(-0.36%) |
Dec 07, 2012 | 14.89 | 14.92 | 14.84 | 14.91 | 1,418,973 | +0.04(+0.27%) |
Dec 06, 2012 | 14.94 | 14.96 | 14.84 | 14.87 | 3,208,296 | -0.05(-0.34%) |
Dec 05, 2012 | 14.85 | 14.94 | 14.79 | 14.92 | 2,277,258 | +0.11(+0.77%) |
Dec 04, 2012 | 14.80 | 14.92 | 14.76 | 14.81 | 5,921,814 | -0.23(-1.51%) |
Nov 30, 2012 | 14.84 | 15.03 | 14.80 | 15.03 | 2,863,527 | +0.15(+1.03%) |
Nov 29, 2012 | 14.88 | 14.92 | 14.79 | 14.88 | 2,257,605 | +0.02(+0.16%) |
Nov 28, 2012 | 14.70 | 14.88 | 14.60 | 14.86 | 2,151,684 | +0.12(+0.79%) |
Nov 27, 2012 | 14.78 | 14.85 | 14.74 | 14.74 | 1,664,172 | -0.06(-0.43%) |
Nov 26, 2012 | 14.62 | 14.84 | 14.62 | 14.80 | 2,116,770 | +0.11(+0.77%) |
Nov 23, 2012 | 14.57 | 14.70 | 14.53 | 14.69 | 757,617 | +0.09(+0.59%) |
Nov 21, 2012 | 14.43 | 14.64 | 14.40 | 14.60 | 1,944,198 | +0.17(+1.18%) |
Nov 20, 2012 | 14.35 | 14.44 | 14.25 | 14.43 | 2,273,871 | +0.04(+0.30%) |
Nov 19, 2012 | 14.58 | 14.61 | 14.32 | 14.39 | 2,895,798 | -0.12(-0.80%) |
Nov 16, 2012 | 14.25 | 14.51 | 14.22 | 14.51 | 2,350,914 | +0.26(+1.80%) |
Nov 15, 2012 | 14.18 | 14.33 | 14.07 | 14.25 | 1,455,879 | +0.10(+0.71%) |
Nov 14, 2012 | 14.21 | 14.31 | 14.13 | 14.15 | 1,668,525 | -0.01(-0.05%) |
Nov 13, 2012 | 14.18 | 14.26 | 14.06 | 14.16 | 2,522,919 | -0.06(-0.42%) |
Nov 12, 2012 | 14.22 | 14.27 | 14.17 | 14.22 | 1,261,944 | -0.02(-0.12%) |
Nov 09, 2012 | 14.23 | 14.34 | 14.18 | 14.23 | 1,259,328 | -0.03(-0.23%) |
Nov 08, 2012 | 14.26 | 14.44 | 14.25 | 14.27 | 1,940,280 | -0.02(-0.12%) |
Nov 07, 2012 | 14.28 | 14.35 | 14.24 | 14.28 | 2,559,390 | -0.09(-0.63%) |
Nov 06, 2012 | 14.26 | 14.48 | 14.22 | 14.37 | 1,658,700 | +0.15(+1.08%) |
Nov 05, 2012 | 14.10 | 14.28 | 14.01 | 14.22 | 1,922,262 | +0.05(+0.35%) |
Nov 02, 2012 | 14.47 | 14.71 | 14.07 | 14.17 | 5,923,140 | -0.68(-4.58%) |
Nov 01, 2012 | 14.77 | 14.88 | 14.67 | 14.85 | 1,988,781 | +0.17(+1.14%) |
Oct 31, 2012 | 14.67 | 14.74 | 14.23 | 14.68 | 2,083,452 | -0.00(-0.02%) |
Oct 26, 2012 | 14.92 | 14.69 | 14.69 | 14.69 | 2,951,700 | -0.21(-1.43%) |
Oct 25, 2012 | 14.94 | 15.05 | 14.86 | 14.90 | 1,320,003 | +0.04(+0.25%) |
Oct 24, 2012 | 14.77 | 14.99 | 14.77 | 14.86 | 1,111,347 | +0.06(+0.38%) |
Oct 23, 2012 | 14.69 | 14.83 | 14.61 | 14.81 | 1,148,991 | +0.02(+0.16%) |
Oct 19, 2012 | 14.84 | 14.92 | 14.69 | 14.78 | 616,260 | -0.10(-0.67%) |
Oct 18, 2012 | 14.80 | 14.99 | 14.74 | 14.88 | 1,300,812 | +0.14(+0.95%) |
Oct 17, 2012 | 14.79 | 14.79 | 14.71 | 14.74 | 1,127,808 | -0.00(-0.02%) |
Oct 16, 2012 | 14.62 | 14.83 | 14.60 | 14.75 | 1,826,781 | +0.19(+1.33%) |
Oct 15, 2012 | 14.40 | 14.57 | 14.30 | 14.55 | 1,372,776 | +0.20(+1.39%) |
Oct 12, 2012 | 14.41 | 14.50 | 14.33 | 14.35 | 1,139,046 | -0.05(-0.32%) |
Oct 11, 2012 | 14.36 | 14.46 | 14.32 | 14.40 | 1,073,364 | +0.10(+0.70%) |
Oct 10, 2012 | 14.22 | 14.42 | 14.22 | 14.30 | 1,063,389 | +0.01(+0.07%) |
Oct 09, 2012 | 14.35 | 14.37 | 14.24 | 14.29 | 1,093,476 | -0.04(-0.30%) |
Oct 08, 2012 | 14.33 | 14.41 | 14.28 | 14.33 | 811,119 | -0.00(-0.02%) |
Oct 05, 2012 | 14.20 | 14.35 | 14.15 | 14.34 | 3,819,804 | +0.20(+1.44%) |
Oct 04, 2012 | 14.15 | 14.18 | 14.07 | 14.13 | 2,754,591 | +0.05(+0.36%) |
Oct 03, 2012 | 14.05 | 14.12 | 14.02 | 14.08 | 4,872,210 | +0.02(+0.17%) |
Oct 02, 2012 | 14.13 | 14.23 | 14.04 | 14.06 | 2,091,879 | -0.07(-0.47%) |