Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.43 | 15.63 | 15.39 | 15.63 | 19,342,670 | +0.17(+1.13%) |
Dec 28, 2012 | 15.50 | 15.62 | 15.45 | 15.46 | 19,257,680 | -0.15(-0.99%) |
Dec 27, 2012 | 15.57 | 15.66 | 15.44 | 15.61 | 19,067,184 | +0.04(+0.26%) |
Dec 26, 2012 | 15.73 | 15.75 | 15.52 | 15.57 | 16,102,125 | -0.17(-1.07%) |
Dec 24, 2012 | 15.82 | 15.84 | 15.66 | 15.74 | 9,184,681 | -0.09(-0.60%) |
Dec 21, 2012 | 15.97 | 16.01 | 15.61 | 15.84 | 41,193,908 | -0.18(-1.15%) |
Dec 20, 2012 | 15.88 | 16.03 | 15.85 | 16.02 | 19,198,574 | +0.13(+0.83%) |
Dec 19, 2012 | 16.11 | 16.13 | 15.87 | 15.89 | 26,133,274 | -0.10(-0.61%) |
Dec 18, 2012 | 16.17 | 16.19 | 15.82 | 15.99 | 46,676,792 | -0.20(-1.21%) |
Dec 17, 2012 | 16.32 | 16.35 | 16.14 | 16.18 | 21,680,950 | -0.08(-0.51%) |
Dec 14, 2012 | 16.29 | 16.33 | 16.20 | 16.27 | 13,972,902 | -0.05(-0.30%) |
Dec 13, 2012 | 16.32 | 16.37 | 16.23 | 16.32 | 22,041,280 | +0.00(+0.03%) |
Dec 12, 2012 | 16.23 | 16.42 | 16.13 | 16.31 | 25,644,878 | +0.14(+0.88%) |
Dec 11, 2012 | 16.43 | 16.48 | 16.11 | 16.17 | 25,671,788 | -0.23(-1.38%) |
Dec 10, 2012 | 16.42 | 16.48 | 16.36 | 16.39 | 19,141,860 | -0.02(-0.15%) |
Dec 07, 2012 | 16.28 | 16.42 | 16.26 | 16.42 | 16,353,205 | +0.14(+0.87%) |
Dec 06, 2012 | 16.35 | 16.42 | 16.24 | 16.28 | 18,965,982 | -0.06(-0.36%) |
Dec 05, 2012 | 16.43 | 16.47 | 16.30 | 16.34 | 22,922,588 | -0.09(-0.57%) |
Dec 04, 2012 | 16.47 | 16.54 | 16.31 | 16.43 | 17,310,590 | -0.16(-0.95%) |
Nov 30, 2012 | 16.52 | 16.64 | 16.43 | 16.59 | 38,248,188 | +0.12(+0.72%) |
Nov 29, 2012 | 16.46 | 16.56 | 16.42 | 16.47 | 18,138,666 | +0.08(+0.48%) |
Nov 28, 2012 | 16.21 | 16.40 | 16.18 | 16.39 | 16,365,937 | +0.13(+0.78%) |
Nov 27, 2012 | 16.32 | 16.39 | 16.24 | 16.26 | 14,457,243 | -0.03(-0.18%) |
Nov 26, 2012 | 16.32 | 16.37 | 16.24 | 16.29 | 13,874,808 | -0.13(-0.81%) |
Nov 23, 2012 | 16.18 | 16.42 | 16.14 | 16.42 | 9,912,946 | +0.30(+1.89%) |
Nov 21, 2012 | 16.14 | 16.15 | 16.05 | 16.12 | 14,513,799 | +0.00(+0.03%) |
Nov 20, 2012 | 16.00 | 16.13 | 15.88 | 16.11 | 20,743,882 | +0.14(+0.89%) |
Nov 19, 2012 | 15.49 | 15.98 | 15.48 | 15.97 | 34,934,180 | +0.65(+4.23%) |
Nov 16, 2012 | 14.95 | 15.36 | 14.93 | 15.33 | 26,556,340 | +0.37(+2.46%) |
Nov 15, 2012 | 14.87 | 15.01 | 14.72 | 14.96 | 31,431,028 | -0.15(-0.97%) |
Nov 14, 2012 | 15.33 | 15.39 | 15.06 | 15.10 | 23,327,000 | -0.19(-1.25%) |
Nov 13, 2012 | 15.21 | 15.49 | 15.21 | 15.30 | 17,656,976 | +0.04(+0.26%) |
Nov 12, 2012 | 15.42 | 15.49 | 15.22 | 15.26 | 17,146,272 | -0.19(-1.21%) |
Nov 09, 2012 | 15.28 | 15.53 | 15.12 | 15.44 | 26,550,546 | +0.10(+0.64%) |
Nov 08, 2012 | 15.38 | 15.50 | 15.27 | 15.34 | 18,876,882 | -0.06(-0.38%) |
Nov 07, 2012 | 15.61 | 15.66 | 15.37 | 15.40 | 26,311,972 | -0.26(-1.69%) |
Nov 06, 2012 | 15.68 | 15.83 | 15.64 | 15.67 | 20,344,660 | +0.03(+0.19%) |
Nov 05, 2012 | 15.55 | 15.67 | 15.46 | 15.64 | 16,899,474 | +0.09(+0.57%) |
Nov 02, 2012 | 15.78 | 15.82 | 15.54 | 15.55 | 16,786,512 | -0.13(-0.84%) |
Nov 01, 2012 | 15.62 | 15.80 | 15.62 | 15.68 | 15,995,392 | +0.08(+0.53%) |
Oct 31, 2012 | 15.59 | 15.77 | 15.58 | 15.60 | 19,963,776 | +0.02(+0.13%) |
Oct 26, 2012 | 15.78 | 15.58 | 15.58 | 15.58 | 23,095,824 | -0.17(-1.06%) |
Oct 25, 2012 | 15.89 | 15.94 | 15.70 | 15.75 | 19,288,352 | -0.01(-0.09%) |
Oct 24, 2012 | 15.86 | 15.92 | 15.61 | 15.76 | 24,144,144 | -0.11(-0.68%) |
Oct 23, 2012 | 16.05 | 16.09 | 15.73 | 15.87 | 21,900,586 | -0.14(-0.86%) |
Oct 19, 2012 | 16.24 | 16.26 | 15.99 | 16.01 | 20,931,008 | -0.23(-1.39%) |
Oct 18, 2012 | 16.35 | 16.39 | 16.21 | 16.23 | 15,200,138 | -0.20(-1.22%) |
Oct 17, 2012 | 16.39 | 16.48 | 16.33 | 16.43 | 15,447,574 | +0.12(+0.72%) |
Oct 16, 2012 | 16.32 | 16.36 | 16.21 | 16.32 | 13,767,125 | +0.04(+0.27%) |
Oct 15, 2012 | 16.24 | 16.28 | 16.11 | 16.27 | 14,484,647 | +0.02(+0.15%) |
Oct 12, 2012 | 16.06 | 16.30 | 16.05 | 16.25 | 25,670,016 | +0.20(+1.25%) |
Oct 11, 2012 | 16.42 | 16.43 | 15.94 | 16.05 | 56,196,572 | -0.31(-1.89%) |
Oct 10, 2012 | 16.49 | 16.56 | 16.33 | 16.36 | 19,261,554 | -0.09(-0.54%) |
Oct 09, 2012 | 16.64 | 16.68 | 16.37 | 16.44 | 29,157,546 | -0.23(-1.35%) |
Oct 08, 2012 | 16.66 | 16.69 | 16.59 | 16.67 | 10,938,748 | -0.01(-0.06%) |
Oct 05, 2012 | 16.74 | 16.77 | 16.63 | 16.68 | 19,635,304 | +0.00(+0.00%) |
Oct 04, 2012 | 16.71 | 16.80 | 16.64 | 16.68 | 24,118,512 | -0.02(-0.15%) |
Oct 03, 2012 | 16.60 | 16.75 | 16.55 | 16.70 | 18,678,070 | +0.16(+0.95%) |
Oct 02, 2012 | 16.57 | 16.66 | 16.44 | 16.55 | 16,466,372 | +0.04(+0.27%) |