Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.35 | 14.59 | 14.29 | 14.57 | 2,704,394 | +0.18(+1.22%) |
Dec 28, 2012 | 14.42 | 14.50 | 14.36 | 14.40 | 1,832,256 | -0.11(-0.77%) |
Dec 27, 2012 | 14.57 | 14.61 | 14.30 | 14.51 | 2,631,783 | -0.04(-0.29%) |
Dec 26, 2012 | 14.61 | 14.68 | 14.50 | 14.55 | 1,721,408 | -0.04(-0.29%) |
Dec 24, 2012 | 14.62 | 14.77 | 14.54 | 14.59 | 850,974 | -0.03(-0.19%) |
Dec 21, 2012 | 14.68 | 14.75 | 14.54 | 14.62 | 4,235,217 | -0.20(-1.32%) |
Dec 20, 2012 | 14.68 | 14.82 | 14.62 | 14.82 | 2,985,741 | +0.13(+0.86%) |
Dec 19, 2012 | 14.89 | 14.89 | 14.69 | 14.69 | 2,913,451 | -0.20(-1.36%) |
Dec 18, 2012 | 14.61 | 14.90 | 14.58 | 14.89 | 3,132,320 | +0.26(+1.77%) |
Dec 17, 2012 | 14.64 | 14.83 | 14.47 | 14.63 | 4,826,951 | +0.04(+0.29%) |
Dec 14, 2012 | 14.56 | 14.68 | 14.32 | 14.59 | 2,617,113 | -0.02(-0.14%) |
Dec 13, 2012 | 14.74 | 14.89 | 14.61 | 14.61 | 2,619,996 | -0.16(-1.09%) |
Dec 12, 2012 | 14.70 | 14.96 | 14.57 | 14.77 | 3,230,396 | +0.16(+1.10%) |
Dec 11, 2012 | 14.74 | 14.74 | 14.56 | 14.61 | 2,380,643 | -0.08(-0.52%) |
Dec 10, 2012 | 14.54 | 14.70 | 14.37 | 14.69 | 2,177,881 | +0.10(+0.67%) |
Dec 07, 2012 | 14.51 | 14.59 | 14.40 | 14.59 | 2,618,291 | +0.12(+0.82%) |
Dec 06, 2012 | 14.49 | 14.51 | 14.37 | 14.47 | 1,602,541 | -0.01(-0.10%) |
Dec 05, 2012 | 14.36 | 14.51 | 14.33 | 14.49 | 2,148,247 | +0.18(+1.22%) |
Dec 04, 2012 | 14.33 | 14.40 | 14.26 | 14.31 | 4,376,231 | +0.03(+0.20%) |
Nov 30, 2012 | 14.30 | 14.37 | 14.19 | 14.28 | 3,368,283 | +0.00(+0.00%) |
Nov 29, 2012 | 14.29 | 14.35 | 14.21 | 14.28 | 2,527,945 | +0.05(+0.34%) |
Nov 28, 2012 | 14.02 | 14.25 | 14.01 | 14.23 | 2,274,577 | +0.11(+0.79%) |
Nov 27, 2012 | 14.21 | 14.30 | 14.09 | 14.12 | 3,617,547 | -0.12(-0.84%) |
Nov 26, 2012 | 14.07 | 14.24 | 14.07 | 14.24 | 2,572,166 | +0.07(+0.49%) |
Nov 23, 2012 | 13.98 | 14.17 | 13.94 | 14.17 | 557,958 | +0.25(+1.76%) |
Nov 21, 2012 | 13.88 | 13.94 | 13.77 | 13.93 | 1,730,739 | +0.05(+0.35%) |
Nov 20, 2012 | 13.81 | 13.91 | 13.70 | 13.88 | 2,631,412 | +0.02(+0.15%) |
Nov 19, 2012 | 13.81 | 13.91 | 13.75 | 13.86 | 2,669,111 | +0.21(+1.54%) |
Nov 16, 2012 | 13.52 | 13.67 | 13.34 | 13.65 | 3,148,194 | +0.10(+0.72%) |
Nov 15, 2012 | 13.45 | 13.59 | 13.41 | 13.55 | 2,553,284 | +0.11(+0.83%) |
Nov 14, 2012 | 13.67 | 13.70 | 13.39 | 13.44 | 2,584,764 | -0.17(-1.24%) |
Nov 13, 2012 | 13.53 | 13.84 | 13.51 | 13.60 | 3,576,370 | -0.08(-0.56%) |
Nov 12, 2012 | 13.84 | 13.84 | 13.62 | 13.68 | 1,626,412 | -0.09(-0.66%) |
Nov 09, 2012 | 13.65 | 13.86 | 13.58 | 13.77 | 2,426,232 | +0.06(+0.41%) |
Nov 08, 2012 | 14.07 | 14.19 | 13.72 | 13.72 | 3,152,464 | -0.33(-2.34%) |
Nov 07, 2012 | 14.46 | 14.51 | 14.00 | 14.05 | 3,757,169 | -0.60(-4.11%) |
Nov 06, 2012 | 14.42 | 14.79 | 14.42 | 14.65 | 2,943,415 | +0.23(+1.60%) |
Nov 05, 2012 | 14.35 | 14.48 | 14.20 | 14.42 | 1,947,535 | -0.05(-0.34%) |
Nov 02, 2012 | 14.44 | 14.56 | 14.24 | 14.47 | 3,988,465 | +0.09(+0.63%) |
Nov 01, 2012 | 14.27 | 14.61 | 14.21 | 14.37 | 4,945,914 | +0.17(+1.18%) |
Oct 31, 2012 | 14.29 | 14.32 | 14.08 | 14.21 | 4,041,149 | -0.10(-0.69%) |
Oct 26, 2012 | 14.37 | 14.30 | 14.30 | 14.30 | 2,638,795 | -0.07(-0.49%) |
Oct 25, 2012 | 14.23 | 14.44 | 14.21 | 14.37 | 2,193,836 | +0.15(+1.08%) |
Oct 24, 2012 | 14.28 | 14.33 | 14.19 | 14.22 | 2,468,853 | -0.02(-0.15%) |
Oct 23, 2012 | 14.13 | 14.30 | 14.10 | 14.24 | 4,276,979 | -0.01(-0.10%) |
Oct 19, 2012 | 14.48 | 14.53 | 14.21 | 14.26 | 5,708,567 | -0.23(-1.59%) |
Oct 18, 2012 | 14.37 | 14.50 | 14.35 | 14.48 | 3,135,474 | +0.10(+0.68%) |
Oct 17, 2012 | 14.20 | 14.39 | 14.16 | 14.39 | 4,536,728 | +0.25(+1.77%) |
Oct 16, 2012 | 13.91 | 14.14 | 13.87 | 14.14 | 6,253,377 | +0.34(+2.47%) |
Oct 15, 2012 | 13.87 | 13.87 | 13.71 | 13.80 | 2,312,389 | +0.05(+0.35%) |
Oct 12, 2012 | 13.86 | 13.88 | 13.66 | 13.75 | 1,914,357 | -0.13(-0.90%) |
Oct 11, 2012 | 13.73 | 13.91 | 13.65 | 13.87 | 3,305,863 | +0.26(+1.94%) |
Oct 10, 2012 | 13.78 | 13.78 | 13.55 | 13.61 | 3,772,696 | -0.16(-1.16%) |
Oct 09, 2012 | 13.82 | 13.89 | 13.71 | 13.77 | 2,681,278 | -0.06(-0.40%) |
Oct 08, 2012 | 13.82 | 13.88 | 13.73 | 13.82 | 2,148,995 | -0.08(-0.60%) |
Oct 05, 2012 | 13.96 | 14.07 | 13.87 | 13.91 | 3,244,044 | +0.08(+0.55%) |
Oct 04, 2012 | 13.61 | 13.83 | 13.59 | 13.83 | 2,479,249 | +0.27(+2.00%) |
Oct 03, 2012 | 13.63 | 13.66 | 13.47 | 13.56 | 2,469,869 | -0.04(-0.31%) |
Oct 02, 2012 | 13.59 | 13.63 | 13.47 | 13.60 | 2,611,636 | +0.03(+0.26%) |