Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.42 | 15.68 | 15.40 | 15.68 | 53,899,496 | +0.12(+0.76%) |
Dec 28, 2012 | 15.63 | 15.74 | 15.55 | 15.56 | 34,573,840 | -0.16(-0.99%) |
Dec 27, 2012 | 15.73 | 15.77 | 15.51 | 15.72 | 39,482,048 | -0.06(-0.40%) |
Dec 26, 2012 | 15.66 | 15.83 | 15.65 | 15.78 | 34,965,040 | +0.10(+0.64%) |
Dec 24, 2012 | 15.63 | 15.76 | 15.63 | 15.68 | 17,358,304 | +0.00(+0.00%) |
Dec 21, 2012 | 15.87 | 15.95 | 15.66 | 15.68 | 98,720,344 | -0.22(-1.38%) |
Dec 20, 2012 | 15.83 | 15.90 | 15.78 | 15.90 | 40,904,344 | +0.05(+0.32%) |
Dec 19, 2012 | 16.02 | 16.12 | 15.83 | 15.85 | 46,846,392 | -0.18(-1.13%) |
Dec 18, 2012 | 15.85 | 16.07 | 15.80 | 16.03 | 52,921,756 | +0.18(+1.12%) |
Dec 17, 2012 | 15.73 | 15.92 | 15.72 | 15.85 | 45,749,580 | +0.11(+0.70%) |
Dec 14, 2012 | 15.77 | 15.86 | 15.72 | 15.74 | 41,473,484 | -0.09(-0.59%) |
Dec 13, 2012 | 15.90 | 16.03 | 15.83 | 15.83 | 42,323,700 | -0.11(-0.71%) |
Dec 12, 2012 | 16.02 | 16.10 | 15.90 | 15.95 | 47,729,484 | -0.08(-0.51%) |
Dec 11, 2012 | 15.96 | 16.12 | 15.95 | 16.03 | 49,092,164 | +0.14(+0.91%) |
Dec 10, 2012 | 15.89 | 16.00 | 15.85 | 15.88 | 43,012,548 | -0.09(-0.59%) |
Dec 07, 2012 | 15.96 | 16.01 | 15.73 | 15.98 | 49,217,048 | -0.03(-0.19%) |
Dec 06, 2012 | 15.97 | 16.12 | 15.95 | 16.01 | 50,324,344 | -0.02(-0.12%) |
Dec 05, 2012 | 15.72 | 16.12 | 15.72 | 16.03 | 72,837,584 | +0.30(+1.89%) |
Dec 04, 2012 | 15.65 | 15.80 | 15.64 | 15.73 | 48,501,560 | +0.09(+0.58%) |
Nov 30, 2012 | 15.57 | 15.68 | 15.45 | 15.64 | 59,515,360 | +0.11(+0.68%) |
Nov 29, 2012 | 15.45 | 15.58 | 15.45 | 15.53 | 50,648,440 | +0.11(+0.73%) |
Nov 28, 2012 | 15.15 | 15.43 | 15.10 | 15.42 | 47,294,748 | +0.26(+1.73%) |
Nov 27, 2012 | 15.17 | 15.28 | 15.14 | 15.16 | 49,385,496 | -0.15(-0.96%) |
Nov 26, 2012 | 15.22 | 15.33 | 15.20 | 15.31 | 57,222,744 | -0.03(-0.18%) |
Nov 23, 2012 | 15.26 | 15.33 | 15.23 | 15.33 | 40,353,028 | +0.11(+0.74%) |
Nov 21, 2012 | 15.23 | 15.24 | 15.13 | 15.22 | 44,728,384 | +0.04(+0.29%) |
Nov 20, 2012 | 15.08 | 15.18 | 14.96 | 15.18 | 43,485,892 | +0.09(+0.58%) |
Nov 19, 2012 | 15.02 | 15.15 | 14.92 | 15.09 | 57,210,412 | +0.17(+1.17%) |
Nov 16, 2012 | 14.77 | 14.93 | 14.76 | 14.92 | 67,054,616 | +0.12(+0.84%) |
Nov 15, 2012 | 14.82 | 14.95 | 14.72 | 14.79 | 43,855,396 | -0.09(-0.63%) |
Nov 14, 2012 | 15.03 | 15.07 | 14.84 | 14.88 | 50,193,860 | -0.15(-1.00%) |
Nov 13, 2012 | 15.00 | 15.21 | 14.91 | 15.03 | 41,785,540 | -0.04(-0.25%) |
Nov 12, 2012 | 15.10 | 15.24 | 15.02 | 15.07 | 37,581,444 | -0.04(-0.25%) |
Nov 09, 2012 | 15.04 | 15.27 | 15.02 | 15.11 | 51,991,240 | +0.01(+0.04%) |
Nov 08, 2012 | 15.10 | 15.25 | 15.02 | 15.10 | 57,077,768 | -0.01(-0.04%) |
Nov 07, 2012 | 15.29 | 15.39 | 15.00 | 15.11 | 79,013,136 | -0.20(-1.31%) |
Nov 06, 2012 | 15.24 | 15.46 | 15.22 | 15.31 | 48,090,088 | +0.08(+0.53%) |
Nov 05, 2012 | 15.13 | 15.32 | 15.13 | 15.23 | 32,968,710 | +0.02(+0.12%) |
Nov 02, 2012 | 15.31 | 15.41 | 15.21 | 15.21 | 50,217,888 | +0.00(+0.00%) |
Nov 01, 2012 | 15.38 | 15.38 | 15.11 | 15.21 | 87,862,392 | -0.20(-1.29%) |
Oct 31, 2012 | 15.89 | 15.95 | 15.40 | 15.41 | 61,792,896 | -0.35(-2.20%) |
Oct 26, 2012 | 15.79 | 15.76 | 15.76 | 15.76 | 33,962,056 | -0.11(-0.70%) |
Oct 25, 2012 | 15.78 | 15.90 | 15.71 | 15.87 | 42,009,652 | +0.19(+1.19%) |
Oct 24, 2012 | 15.66 | 15.83 | 15.62 | 15.68 | 45,085,444 | +0.07(+0.48%) |
Oct 23, 2012 | 15.68 | 15.71 | 15.50 | 15.61 | 44,197,168 | -0.35(-2.21%) |
Oct 19, 2012 | 16.08 | 16.11 | 15.86 | 15.96 | 65,030,556 | -0.17(-1.06%) |
Oct 18, 2012 | 15.92 | 16.16 | 15.91 | 16.13 | 44,088,096 | +0.12(+0.75%) |
Oct 17, 2012 | 16.02 | 16.07 | 15.94 | 16.01 | 35,031,148 | +0.02(+0.16%) |
Oct 16, 2012 | 15.92 | 16.06 | 15.89 | 15.98 | 41,550,284 | +0.14(+0.90%) |
Oct 15, 2012 | 15.59 | 15.87 | 15.58 | 15.84 | 49,893,400 | +0.28(+1.79%) |
Oct 12, 2012 | 15.59 | 15.64 | 15.51 | 15.56 | 37,393,800 | +0.00(+0.00%) |
Oct 11, 2012 | 15.66 | 15.73 | 15.49 | 15.56 | 36,910,996 | -0.02(-0.16%) |
Oct 10, 2012 | 15.70 | 15.74 | 15.50 | 15.59 | 34,631,408 | -0.09(-0.59%) |
Oct 09, 2012 | 15.68 | 15.79 | 15.65 | 15.68 | 34,035,996 | -0.06(-0.35%) |
Oct 08, 2012 | 15.77 | 15.81 | 15.62 | 15.74 | 30,327,392 | -0.07(-0.47%) |
Oct 05, 2012 | 15.77 | 15.85 | 15.72 | 15.81 | 39,812,048 | +0.11(+0.67%) |
Oct 04, 2012 | 15.75 | 15.78 | 15.68 | 15.71 | 40,380,400 | +0.02(+0.12%) |
Oct 03, 2012 | 15.56 | 15.71 | 15.51 | 15.69 | 35,884,380 | +0.12(+0.80%) |
Oct 02, 2012 | 15.60 | 15.74 | 15.47 | 15.56 | 48,297,480 | +0.05(+0.34%) |