Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.73 | 12.95 | 12.72 | 12.95 | 69,778,632 | +0.15(+1.17%) |
Dec 28, 2012 | 12.85 | 12.92 | 12.79 | 12.80 | 53,114,804 | -0.13(-1.01%) |
Dec 27, 2012 | 13.00 | 13.01 | 12.75 | 12.93 | 63,121,192 | -0.05(-0.36%) |
Dec 26, 2012 | 12.98 | 13.04 | 12.91 | 12.98 | 34,859,328 | +0.02(+0.12%) |
Dec 24, 2012 | 12.87 | 13.04 | 12.87 | 12.96 | 25,180,806 | +0.03(+0.21%) |
Dec 21, 2012 | 13.04 | 13.12 | 12.88 | 12.93 | 144,188,272 | -0.19(-1.46%) |
Dec 20, 2012 | 13.02 | 13.14 | 12.99 | 13.13 | 65,341,176 | +0.10(+0.77%) |
Dec 19, 2012 | 13.17 | 13.19 | 13.02 | 13.03 | 65,611,520 | -0.17(-1.25%) |
Dec 18, 2012 | 13.12 | 13.23 | 13.05 | 13.19 | 90,668,504 | +0.04(+0.32%) |
Dec 17, 2012 | 13.09 | 13.17 | 13.05 | 13.15 | 64,585,452 | +0.08(+0.65%) |
Dec 14, 2012 | 13.16 | 13.21 | 13.05 | 13.07 | 68,180,584 | -0.12(-0.90%) |
Dec 13, 2012 | 13.25 | 13.30 | 13.16 | 13.18 | 49,300,336 | -0.07(-0.49%) |
Dec 12, 2012 | 13.16 | 13.33 | 13.15 | 13.25 | 62,574,348 | +0.13(+1.00%) |
Dec 11, 2012 | 12.99 | 13.15 | 12.99 | 13.12 | 61,764,512 | +0.16(+1.24%) |
Dec 10, 2012 | 12.94 | 13.02 | 12.86 | 12.96 | 54,254,752 | -0.00(-0.01%) |
Dec 07, 2012 | 12.95 | 12.99 | 12.84 | 12.96 | 58,147,208 | +0.03(+0.25%) |
Dec 06, 2012 | 13.00 | 13.08 | 12.91 | 12.93 | 60,950,900 | -0.10(-0.77%) |
Dec 05, 2012 | 12.98 | 13.18 | 12.97 | 13.03 | 75,933,824 | -0.00(-0.03%) |
Dec 04, 2012 | 13.08 | 13.11 | 12.99 | 13.03 | 55,420,496 | -0.08(-0.61%) |
Nov 30, 2012 | 13.04 | 13.20 | 13.03 | 13.11 | 94,200,520 | +0.08(+0.59%) |
Nov 29, 2012 | 12.98 | 13.09 | 12.97 | 13.03 | 76,900,912 | +0.12(+0.92%) |
Nov 28, 2012 | 12.86 | 12.93 | 12.76 | 12.92 | 80,248,576 | +0.00(+0.00%) |
Nov 27, 2012 | 13.03 | 13.07 | 12.89 | 12.92 | 68,997,160 | -0.13(-1.03%) |
Nov 26, 2012 | 13.12 | 13.15 | 12.98 | 13.05 | 90,724,224 | -0.15(-1.13%) |
Nov 23, 2012 | 13.05 | 13.20 | 13.01 | 13.20 | 56,480,376 | +0.20(+1.51%) |
Nov 21, 2012 | 12.98 | 13.02 | 12.90 | 13.00 | 72,551,904 | +0.07(+0.50%) |
Nov 20, 2012 | 13.00 | 13.00 | 12.85 | 12.94 | 53,336,228 | -0.05(-0.41%) |
Nov 19, 2012 | 12.85 | 13.02 | 12.57 | 12.99 | 56,569,248 | +0.26(+2.05%) |
Nov 16, 2012 | 12.80 | 12.83 | 12.64 | 12.73 | 84,212,456 | -0.11(-0.84%) |
Nov 15, 2012 | 12.93 | 13.04 | 12.75 | 12.84 | 67,823,320 | -0.14(-1.07%) |
Nov 14, 2012 | 13.08 | 13.17 | 12.93 | 12.98 | 65,469,492 | -0.07(-0.50%) |
Nov 13, 2012 | 13.01 | 13.23 | 12.97 | 13.04 | 59,926,536 | +0.03(+0.24%) |
Nov 12, 2012 | 12.93 | 13.08 | 12.89 | 13.01 | 52,050,772 | +0.13(+0.98%) |
Nov 09, 2012 | 12.69 | 12.95 | 12.57 | 12.88 | 82,964,808 | +0.13(+1.02%) |
Nov 08, 2012 | 12.99 | 13.04 | 12.75 | 12.75 | 95,452,360 | -0.17(-1.30%) |
Nov 07, 2012 | 12.98 | 13.12 | 12.78 | 12.92 | 119,629,976 | -0.45(-3.34%) |
Nov 06, 2012 | 13.37 | 13.42 | 13.29 | 13.37 | 49,924,280 | -0.01(-0.09%) |
Nov 05, 2012 | 13.40 | 13.42 | 13.23 | 13.38 | 46,008,500 | -0.04(-0.29%) |
Nov 02, 2012 | 13.51 | 13.59 | 13.41 | 13.42 | 73,743,896 | -0.06(-0.46%) |
Nov 01, 2012 | 13.38 | 13.49 | 13.34 | 13.48 | 62,202,276 | +0.19(+1.45%) |
Oct 31, 2012 | 13.35 | 13.40 | 13.23 | 13.29 | 53,600,820 | -0.02(-0.12%) |
Oct 26, 2012 | 13.24 | 13.30 | 13.30 | 13.30 | 49,039,800 | +0.05(+0.38%) |
Oct 25, 2012 | 13.42 | 13.43 | 13.15 | 13.25 | 58,159,444 | -0.08(-0.60%) |
Oct 24, 2012 | 13.25 | 13.44 | 12.68 | 13.33 | 93,757,000 | -0.11(-0.83%) |
Oct 23, 2012 | 13.45 | 13.63 | 13.41 | 13.45 | 61,781,548 | -0.12(-0.91%) |
Oct 19, 2012 | 13.87 | 13.87 | 13.56 | 13.57 | 71,798,904 | -0.27(-1.94%) |
Oct 18, 2012 | 13.77 | 14.05 | 13.76 | 13.84 | 70,049,744 | +0.12(+0.84%) |
Oct 17, 2012 | 13.68 | 13.78 | 13.61 | 13.72 | 58,991,252 | +0.12(+0.90%) |
Oct 16, 2012 | 13.53 | 13.70 | 13.49 | 13.60 | 73,658,768 | +0.07(+0.54%) |
Oct 15, 2012 | 13.60 | 13.61 | 13.38 | 13.53 | 120,349,144 | -0.16(-1.18%) |
Oct 12, 2012 | 13.93 | 13.93 | 13.60 | 13.69 | 96,519,792 | -0.24(-1.74%) |
Oct 11, 2012 | 14.22 | 14.25 | 13.93 | 13.93 | 76,573,904 | -0.25(-1.79%) |
Oct 10, 2012 | 14.25 | 14.27 | 14.16 | 14.18 | 51,786,748 | -0.08(-0.59%) |
Oct 09, 2012 | 14.47 | 14.48 | 14.26 | 14.27 | 60,872,908 | -0.20(-1.38%) |
Oct 08, 2012 | 14.49 | 14.55 | 14.41 | 14.47 | 39,085,856 | -0.08(-0.53%) |
Oct 05, 2012 | 14.68 | 14.71 | 14.50 | 14.54 | 54,208,976 | -0.02(-0.11%) |
Oct 04, 2012 | 14.56 | 14.59 | 14.51 | 14.56 | 53,511,840 | +0.06(+0.44%) |
Oct 03, 2012 | 14.39 | 14.56 | 14.31 | 14.50 | 56,802,836 | +0.14(+0.95%) |
Oct 02, 2012 | 14.40 | 14.47 | 14.31 | 14.36 | 52,849,788 | +0.02(+0.16%) |