Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.63 | 14.93 | 14.57 | 14.90 | 56,525,956 | +0.28(+1.93%) |
Dec 28, 2012 | 14.71 | 14.81 | 14.61 | 14.62 | 35,844,640 | -0.20(-1.37%) |
Dec 27, 2012 | 14.96 | 15.00 | 14.68 | 14.82 | 43,865,932 | -0.10(-0.68%) |
Dec 26, 2012 | 14.99 | 15.13 | 14.92 | 14.92 | 31,115,064 | +0.01(+0.05%) |
Dec 24, 2012 | 14.92 | 14.98 | 14.82 | 14.92 | 19,648,186 | -0.09(-0.60%) |
Dec 21, 2012 | 14.93 | 15.07 | 14.80 | 15.01 | 85,786,264 | -0.19(-1.26%) |
Dec 20, 2012 | 15.33 | 15.35 | 15.09 | 15.20 | 47,035,316 | -0.05(-0.34%) |
Dec 19, 2012 | 15.23 | 15.40 | 15.08 | 15.25 | 73,060,328 | +0.10(+0.67%) |
Dec 18, 2012 | 14.95 | 15.17 | 14.87 | 15.15 | 57,554,788 | +0.28(+1.90%) |
Dec 17, 2012 | 14.85 | 14.95 | 14.72 | 14.87 | 48,368,724 | +0.03(+0.21%) |
Dec 14, 2012 | 14.83 | 14.99 | 14.71 | 14.84 | 47,255,248 | +0.03(+0.18%) |
Dec 13, 2012 | 14.91 | 15.12 | 14.77 | 14.81 | 57,568,172 | -0.13(-0.87%) |
Dec 12, 2012 | 15.08 | 15.17 | 14.85 | 14.94 | 66,903,360 | +0.01(+0.10%) |
Dec 11, 2012 | 14.57 | 14.99 | 14.56 | 14.92 | 70,613,632 | +0.41(+2.84%) |
Dec 10, 2012 | 14.56 | 14.58 | 14.44 | 14.51 | 37,735,128 | -0.05(-0.37%) |
Dec 07, 2012 | 14.69 | 14.72 | 14.48 | 14.57 | 57,702,484 | -0.00(-0.02%) |
Dec 06, 2012 | 14.45 | 14.66 | 14.43 | 14.57 | 64,022,768 | +0.22(+1.56%) |
Dec 05, 2012 | 14.41 | 14.47 | 14.27 | 14.35 | 63,432,248 | -0.09(-0.60%) |
Dec 04, 2012 | 14.19 | 14.49 | 14.17 | 14.43 | 80,169,008 | +0.29(+2.07%) |
Nov 30, 2012 | 14.19 | 14.29 | 14.04 | 14.14 | 71,168,864 | +0.03(+0.18%) |
Nov 29, 2012 | 14.33 | 14.48 | 14.06 | 14.12 | 89,830,704 | -0.40(-2.79%) |
Nov 28, 2012 | 14.38 | 14.53 | 14.19 | 14.52 | 59,750,704 | +0.12(+0.80%) |
Nov 27, 2012 | 14.42 | 14.59 | 14.40 | 14.40 | 62,111,876 | +0.03(+0.23%) |
Nov 26, 2012 | 14.23 | 14.40 | 14.18 | 14.37 | 92,741,176 | +0.12(+0.84%) |
Nov 23, 2012 | 14.12 | 14.34 | 14.10 | 14.25 | 71,547,816 | +0.26(+1.86%) |
Nov 21, 2012 | 14.11 | 14.13 | 13.90 | 13.99 | 132,321,808 | -0.11(-0.78%) |
Nov 20, 2012 | 14.37 | 14.37 | 13.99 | 14.10 | 118,613,128 | -0.53(-3.64%) |
Nov 19, 2012 | 14.45 | 14.78 | 14.26 | 14.64 | 96,028,960 | +0.04(+0.30%) |
Nov 16, 2012 | 14.51 | 14.64 | 14.29 | 14.59 | 70,369,992 | +0.12(+0.80%) |
Nov 15, 2012 | 14.46 | 14.66 | 14.44 | 14.48 | 63,272,808 | +0.05(+0.35%) |
Nov 14, 2012 | 14.76 | 14.82 | 14.42 | 14.43 | 81,563,952 | -0.23(-1.58%) |
Nov 13, 2012 | 14.87 | 15.05 | 14.59 | 14.66 | 77,991,080 | -0.35(-2.34%) |
Nov 12, 2012 | 15.09 | 15.11 | 14.92 | 15.01 | 37,726,508 | -0.03(-0.17%) |
Nov 09, 2012 | 15.04 | 15.28 | 15.03 | 15.03 | 48,455,668 | -0.02(-0.14%) |
Nov 08, 2012 | 15.11 | 15.27 | 15.05 | 15.05 | 52,675,380 | -0.06(-0.38%) |
Nov 07, 2012 | 15.57 | 15.58 | 15.11 | 15.11 | 97,964,272 | -0.59(-3.77%) |
Nov 06, 2012 | 15.68 | 15.90 | 15.63 | 15.71 | 68,986,920 | -0.08(-0.50%) |
Nov 05, 2012 | 15.91 | 15.98 | 15.70 | 15.78 | 67,485,032 | +0.00(+0.02%) |
Nov 02, 2012 | 16.02 | 16.12 | 15.75 | 15.78 | 72,321,632 | -0.14(-0.90%) |
Nov 01, 2012 | 15.57 | 16.03 | 15.54 | 15.92 | 70,394,672 | +0.45(+2.91%) |
Oct 31, 2012 | 15.75 | 15.80 | 15.45 | 15.47 | 56,770,452 | -0.23(-1.46%) |
Oct 26, 2012 | 15.57 | 15.70 | 15.70 | 15.70 | 129,183,392 | +0.19(+1.20%) |
Oct 25, 2012 | 15.44 | 15.56 | 15.39 | 15.52 | 110,746,840 | +0.16(+1.07%) |
Oct 24, 2012 | 15.55 | 15.55 | 15.32 | 15.35 | 46,433,536 | -0.09(-0.60%) |
Oct 23, 2012 | 15.25 | 15.57 | 15.24 | 15.45 | 65,970,876 | +0.23(+1.53%) |
Oct 19, 2012 | 15.50 | 15.52 | 15.18 | 15.21 | 77,751,832 | -0.29(-1.87%) |
Oct 18, 2012 | 15.61 | 15.63 | 15.45 | 15.50 | 59,975,560 | -0.09(-0.55%) |
Oct 17, 2012 | 15.22 | 15.72 | 15.21 | 15.59 | 138,456,976 | -0.40(-2.51%) |
Oct 16, 2012 | 15.73 | 16.07 | 15.70 | 15.99 | 112,550,896 | +0.44(+2.85%) |
Oct 15, 2012 | 15.40 | 15.67 | 15.38 | 15.55 | 69,196,296 | +0.18(+1.16%) |
Oct 12, 2012 | 15.44 | 15.63 | 15.31 | 15.37 | 64,689,880 | -0.14(-0.92%) |
Oct 11, 2012 | 15.65 | 15.65 | 15.39 | 15.51 | 51,430,956 | -0.06(-0.37%) |
Oct 10, 2012 | 15.67 | 15.74 | 15.52 | 15.57 | 65,947,508 | -0.10(-0.64%) |
Oct 09, 2012 | 15.85 | 15.87 | 15.63 | 15.67 | 92,683,152 | -0.44(-2.71%) |
Oct 08, 2012 | 16.18 | 16.18 | 16.02 | 16.10 | 41,509,256 | -0.12(-0.75%) |
Oct 05, 2012 | 16.21 | 16.38 | 16.15 | 16.22 | 53,599,488 | +0.15(+0.96%) |
Oct 04, 2012 | 16.15 | 16.18 | 15.93 | 16.07 | 74,058,272 | -0.06(-0.38%) |
Oct 03, 2012 | 16.35 | 16.43 | 16.09 | 16.13 | 69,573,632 | -0.21(-1.27%) |
Oct 02, 2012 | 16.38 | 16.45 | 16.21 | 16.34 | 50,322,500 | +0.06(+0.37%) |