Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.57 | 14.87 | 14.51 | 14.84 | 56,755,552 | +0.28(+1.93%) |
Dec 28, 2012 | 14.65 | 14.75 | 14.55 | 14.56 | 35,990,232 | -0.20(-1.37%) |
Dec 27, 2012 | 14.90 | 14.94 | 14.62 | 14.76 | 44,044,104 | -0.10(-0.68%) |
Dec 26, 2012 | 14.93 | 15.07 | 14.86 | 14.86 | 31,241,448 | +0.01(+0.05%) |
Dec 24, 2012 | 14.86 | 14.92 | 14.76 | 14.86 | 19,727,992 | -0.09(-0.60%) |
Dec 21, 2012 | 14.87 | 15.01 | 14.74 | 14.95 | 86,134,712 | -0.19(-1.26%) |
Dec 20, 2012 | 15.27 | 15.29 | 15.03 | 15.14 | 47,226,364 | -0.05(-0.34%) |
Dec 19, 2012 | 15.17 | 15.34 | 15.02 | 15.19 | 73,357,088 | +0.10(+0.67%) |
Dec 18, 2012 | 14.89 | 15.11 | 14.81 | 15.09 | 57,788,564 | +0.28(+1.90%) |
Dec 17, 2012 | 14.79 | 14.89 | 14.66 | 14.81 | 48,565,188 | +0.03(+0.21%) |
Dec 14, 2012 | 14.77 | 14.93 | 14.65 | 14.78 | 47,447,188 | +0.03(+0.18%) |
Dec 13, 2012 | 14.85 | 15.06 | 14.71 | 14.75 | 57,802,000 | -0.13(-0.87%) |
Dec 12, 2012 | 15.02 | 15.11 | 14.79 | 14.88 | 67,175,104 | +0.01(+0.10%) |
Dec 11, 2012 | 14.51 | 14.93 | 14.50 | 14.86 | 70,900,456 | +0.41(+2.84%) |
Dec 10, 2012 | 14.50 | 14.52 | 14.38 | 14.45 | 37,888,400 | -0.05(-0.37%) |
Dec 07, 2012 | 14.63 | 14.66 | 14.42 | 14.51 | 57,936,860 | -0.00(-0.02%) |
Dec 06, 2012 | 14.39 | 14.61 | 14.38 | 14.51 | 64,282,816 | +0.22(+1.56%) |
Dec 05, 2012 | 14.35 | 14.41 | 14.21 | 14.29 | 63,689,896 | -0.09(-0.60%) |
Dec 04, 2012 | 14.13 | 14.43 | 14.12 | 14.37 | 80,494,640 | +0.29(+2.07%) |
Nov 30, 2012 | 14.13 | 14.23 | 13.98 | 14.08 | 71,457,944 | +0.03(+0.18%) |
Nov 29, 2012 | 14.27 | 14.42 | 14.01 | 14.06 | 90,195,576 | -0.40(-2.79%) |
Nov 28, 2012 | 14.32 | 14.48 | 14.14 | 14.46 | 59,993,400 | +0.12(+0.80%) |
Nov 27, 2012 | 14.36 | 14.53 | 14.34 | 14.35 | 62,364,160 | +0.03(+0.23%) |
Nov 26, 2012 | 14.17 | 14.34 | 14.12 | 14.31 | 93,117,864 | +0.12(+0.84%) |
Nov 23, 2012 | 14.06 | 14.28 | 14.04 | 14.20 | 71,838,432 | +0.26(+1.86%) |
Nov 21, 2012 | 14.05 | 14.07 | 13.84 | 13.94 | 132,859,272 | -0.11(-0.79%) |
Nov 20, 2012 | 14.31 | 14.31 | 13.93 | 14.05 | 119,094,904 | -0.53(-3.64%) |
Nov 19, 2012 | 14.39 | 14.72 | 14.20 | 14.58 | 96,419,008 | +0.04(+0.30%) |
Nov 16, 2012 | 14.45 | 14.58 | 14.23 | 14.53 | 70,655,824 | +0.12(+0.80%) |
Nov 15, 2012 | 14.40 | 14.61 | 14.38 | 14.42 | 63,529,808 | +0.05(+0.35%) |
Nov 14, 2012 | 14.70 | 14.76 | 14.36 | 14.37 | 81,895,240 | -0.23(-1.58%) |
Nov 13, 2012 | 14.81 | 14.99 | 14.53 | 14.60 | 78,307,864 | -0.35(-2.34%) |
Nov 12, 2012 | 15.03 | 15.05 | 14.86 | 14.95 | 37,879,744 | -0.03(-0.17%) |
Nov 09, 2012 | 14.98 | 15.22 | 14.97 | 14.97 | 48,652,484 | -0.02(-0.14%) |
Nov 08, 2012 | 15.04 | 15.21 | 14.99 | 14.99 | 52,889,336 | -0.06(-0.38%) |
Nov 07, 2012 | 15.51 | 15.51 | 15.04 | 15.05 | 98,362,176 | -0.59(-3.77%) |
Nov 06, 2012 | 15.61 | 15.84 | 15.57 | 15.64 | 69,267,128 | -0.08(-0.50%) |
Nov 05, 2012 | 15.85 | 15.92 | 15.63 | 15.72 | 67,759,144 | +0.00(+0.02%) |
Nov 02, 2012 | 15.95 | 16.06 | 15.69 | 15.72 | 72,615,384 | -0.14(-0.90%) |
Nov 01, 2012 | 15.50 | 15.97 | 15.48 | 15.86 | 70,680,592 | +0.45(+2.91%) |
Oct 31, 2012 | 15.68 | 15.74 | 15.38 | 15.41 | 57,001,036 | -0.23(-1.46%) |
Oct 26, 2012 | 15.51 | 15.64 | 15.64 | 15.64 | 129,708,096 | +0.19(+1.20%) |
Oct 25, 2012 | 15.38 | 15.50 | 15.33 | 15.45 | 111,196,656 | +0.16(+1.07%) |
Oct 24, 2012 | 15.48 | 15.49 | 15.25 | 15.29 | 46,622,136 | -0.09(-0.60%) |
Oct 23, 2012 | 15.19 | 15.51 | 15.18 | 15.38 | 66,238,832 | +0.23(+1.53%) |
Oct 19, 2012 | 15.44 | 15.45 | 15.12 | 15.15 | 78,067,640 | -0.29(-1.87%) |
Oct 18, 2012 | 15.55 | 15.57 | 15.39 | 15.44 | 60,219,164 | -0.09(-0.55%) |
Oct 17, 2012 | 15.15 | 15.66 | 15.15 | 15.53 | 139,019,344 | -0.40(-2.51%) |
Oct 16, 2012 | 15.67 | 16.01 | 15.64 | 15.92 | 113,008,048 | +0.44(+2.85%) |
Oct 15, 2012 | 15.34 | 15.60 | 15.32 | 15.48 | 69,477,352 | +0.18(+1.16%) |
Oct 12, 2012 | 15.38 | 15.57 | 15.25 | 15.30 | 64,952,632 | -0.14(-0.92%) |
Oct 11, 2012 | 15.58 | 15.59 | 15.33 | 15.45 | 51,639,856 | -0.06(-0.37%) |
Oct 10, 2012 | 15.60 | 15.67 | 15.46 | 15.50 | 66,215,368 | -0.10(-0.64%) |
Oct 09, 2012 | 15.79 | 15.81 | 15.57 | 15.60 | 93,059,608 | -0.43(-2.71%) |
Oct 08, 2012 | 16.12 | 16.12 | 15.96 | 16.04 | 41,677,856 | -0.12(-0.75%) |
Oct 05, 2012 | 16.14 | 16.31 | 16.09 | 16.16 | 53,817,196 | +0.15(+0.96%) |
Oct 04, 2012 | 16.09 | 16.12 | 15.87 | 16.01 | 74,359,072 | -0.06(-0.38%) |
Oct 03, 2012 | 16.29 | 16.37 | 16.02 | 16.07 | 69,856,224 | -0.21(-1.27%) |
Oct 02, 2012 | 16.31 | 16.39 | 16.14 | 16.27 | 50,526,896 | +0.06(+0.37%) |