Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.31 | 15.21 | 14.14 | 15.15 | 41,858,296 | +0.90(+6.33%) |
Dec 28, 2012 | 14.33 | 14.67 | 14.23 | 14.25 | 26,279,004 | -0.27(-1.88%) |
Dec 27, 2012 | 14.63 | 14.71 | 13.98 | 14.52 | 36,516,380 | -0.07(-0.47%) |
Dec 26, 2012 | 15.01 | 15.02 | 14.54 | 14.59 | 20,942,086 | -0.29(-1.93%) |
Dec 24, 2012 | 14.97 | 15.00 | 14.75 | 14.88 | 10,688,876 | -0.22(-1.47%) |
Dec 21, 2012 | 14.62 | 15.10 | 14.52 | 15.10 | 29,663,488 | -0.18(-1.19%) |
Dec 20, 2012 | 15.08 | 15.34 | 14.94 | 15.28 | 24,452,322 | +0.20(+1.32%) |
Dec 19, 2012 | 15.07 | 15.30 | 14.89 | 15.08 | 25,836,262 | +0.08(+0.57%) |
Dec 18, 2012 | 14.51 | 15.04 | 14.39 | 15.00 | 39,848,500 | +0.61(+4.27%) |
Dec 17, 2012 | 13.98 | 14.39 | 13.89 | 14.38 | 29,595,074 | +0.57(+4.12%) |
Dec 14, 2012 | 13.72 | 14.04 | 13.70 | 13.82 | 24,611,780 | -0.03(-0.21%) |
Dec 13, 2012 | 14.14 | 14.24 | 13.69 | 13.84 | 32,205,786 | -0.27(-1.91%) |
Dec 12, 2012 | 14.47 | 14.55 | 14.02 | 14.11 | 35,230,384 | -0.24(-1.65%) |
Dec 11, 2012 | 14.20 | 14.42 | 14.10 | 14.35 | 35,051,000 | +0.42(+3.05%) |
Dec 10, 2012 | 13.83 | 13.97 | 13.74 | 13.93 | 30,813,364 | +0.21(+1.56%) |
Dec 07, 2012 | 13.90 | 13.92 | 13.56 | 13.71 | 38,934,724 | +0.03(+0.24%) |
Dec 06, 2012 | 13.63 | 13.79 | 13.45 | 13.68 | 32,874,076 | +0.03(+0.24%) |
Dec 05, 2012 | 13.86 | 13.89 | 13.35 | 13.65 | 48,897,624 | -0.06(-0.43%) |
Dec 04, 2012 | 13.68 | 13.80 | 13.37 | 13.71 | 43,273,468 | +0.03(+0.24%) |
Nov 30, 2012 | 13.84 | 13.85 | 13.51 | 13.67 | 38,089,248 | -0.09(-0.67%) |
Nov 29, 2012 | 13.62 | 13.85 | 13.46 | 13.77 | 53,511,672 | +0.47(+3.51%) |
Nov 28, 2012 | 12.82 | 13.30 | 12.50 | 13.30 | 56,382,288 | +0.32(+2.47%) |
Nov 27, 2012 | 13.00 | 13.27 | 12.95 | 12.98 | 40,463,572 | -0.08(-0.59%) |
Nov 26, 2012 | 12.85 | 13.06 | 12.71 | 13.06 | 34,195,120 | +0.13(+0.97%) |
Nov 23, 2012 | 12.64 | 12.94 | 12.62 | 12.93 | 24,649,310 | +0.39(+3.14%) |
Nov 21, 2012 | 12.40 | 12.55 | 12.28 | 12.54 | 30,891,664 | +0.18(+1.45%) |
Nov 20, 2012 | 12.20 | 12.38 | 12.05 | 12.36 | 42,253,472 | +0.08(+0.66%) |
Nov 19, 2012 | 11.91 | 12.31 | 11.88 | 12.28 | 44,782,876 | +0.73(+6.28%) |
Nov 16, 2012 | 11.25 | 11.66 | 10.96 | 11.55 | 61,523,784 | +0.27(+2.44%) |
Nov 15, 2012 | 11.38 | 11.56 | 11.02 | 11.28 | 62,341,716 | -0.20(-1.73%) |
Nov 14, 2012 | 12.22 | 12.31 | 11.37 | 11.48 | 57,511,960 | -0.66(-5.41%) |
Nov 13, 2012 | 12.16 | 12.52 | 12.07 | 12.13 | 35,728,068 | -0.20(-1.65%) |
Nov 12, 2012 | 12.53 | 12.57 | 12.28 | 12.34 | 23,808,746 | -0.10(-0.82%) |
Nov 09, 2012 | 12.22 | 12.72 | 12.15 | 12.44 | 53,028,116 | +0.06(+0.52%) |
Nov 08, 2012 | 12.83 | 12.99 | 12.34 | 12.37 | 63,802,548 | -0.53(-4.11%) |
Nov 07, 2012 | 13.42 | 13.43 | 12.70 | 12.90 | 85,618,240 | -1.02(-7.35%) |
Nov 06, 2012 | 13.76 | 14.04 | 13.74 | 13.93 | 31,876,114 | +0.28(+2.07%) |
Nov 05, 2012 | 13.38 | 13.67 | 13.23 | 13.65 | 32,229,200 | +0.27(+2.04%) |
Nov 02, 2012 | 14.22 | 14.25 | 13.35 | 13.37 | 50,710,452 | -0.66(-4.68%) |
Nov 01, 2012 | 13.69 | 14.12 | 13.54 | 14.03 | 37,817,092 | +0.50(+3.73%) |
Oct 31, 2012 | 13.37 | 13.61 | 13.23 | 13.52 | 26,285,910 | +0.18(+1.33%) |
Oct 26, 2012 | 13.50 | 13.35 | 13.35 | 13.35 | 113,851,432 | -0.18(-1.37%) |
Oct 25, 2012 | 13.72 | 13.85 | 13.22 | 13.53 | 48,884,228 | +0.13(+1.01%) |
Oct 24, 2012 | 13.64 | 13.71 | 13.25 | 13.40 | 33,632,944 | -0.12(-0.86%) |
Oct 23, 2012 | 13.36 | 13.56 | 13.01 | 13.51 | 53,415,260 | -0.20(-1.43%) |
Oct 19, 2012 | 14.24 | 14.25 | 13.52 | 13.71 | 57,450,184 | -0.86(-5.92%) |
Oct 18, 2012 | 14.79 | 14.92 | 14.55 | 14.57 | 35,452,852 | -0.27(-1.85%) |
Oct 17, 2012 | 14.54 | 14.91 | 14.45 | 14.85 | 41,314,716 | +0.38(+2.65%) |
Oct 16, 2012 | 14.36 | 14.51 | 14.27 | 14.46 | 27,865,662 | +0.32(+2.26%) |
Oct 15, 2012 | 13.99 | 14.14 | 13.70 | 14.14 | 35,830,568 | +0.29(+2.12%) |
Oct 12, 2012 | 14.20 | 14.35 | 13.78 | 13.85 | 38,518,328 | -0.37(-2.63%) |
Oct 11, 2012 | 14.38 | 14.56 | 14.13 | 14.22 | 30,775,362 | +0.16(+1.15%) |
Oct 10, 2012 | 14.15 | 14.25 | 13.92 | 14.06 | 32,826,424 | -0.06(-0.41%) |
Oct 09, 2012 | 14.67 | 14.71 | 14.06 | 14.12 | 47,507,548 | -0.52(-3.57%) |
Oct 08, 2012 | 14.67 | 14.81 | 14.55 | 14.64 | 18,510,964 | -0.28(-1.89%) |
Oct 05, 2012 | 15.18 | 15.53 | 14.79 | 14.92 | 32,349,120 | -0.07(-0.44%) |
Oct 04, 2012 | 14.86 | 15.00 | 14.46 | 14.99 | 45,752,412 | +0.32(+2.18%) |
Oct 03, 2012 | 14.84 | 14.99 | 14.44 | 14.67 | 39,228,284 | -0.09(-0.61%) |
Oct 02, 2012 | 14.95 | 15.00 | 14.55 | 14.76 | 30,052,386 | +0.04(+0.26%) |