Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.83 | 15.23 | 14.79 | 15.22 | 32,873,442 | +0.33(+2.24%) |
Dec 28, 2012 | 14.94 | 15.07 | 14.88 | 14.88 | 18,627,932 | -0.15(-1.00%) |
Dec 27, 2012 | 15.17 | 15.18 | 14.79 | 15.03 | 33,101,916 | -0.13(-0.83%) |
Dec 26, 2012 | 15.15 | 15.20 | 15.00 | 15.16 | 21,311,976 | -0.02(-0.16%) |
Dec 24, 2012 | 15.08 | 15.22 | 15.08 | 15.18 | 8,366,906 | +0.05(+0.35%) |
Dec 21, 2012 | 15.29 | 15.31 | 15.04 | 15.13 | 64,364,784 | -0.35(-2.26%) |
Dec 20, 2012 | 15.46 | 15.53 | 15.38 | 15.48 | 28,386,652 | +0.03(+0.21%) |
Dec 19, 2012 | 15.47 | 15.52 | 15.40 | 15.45 | 33,587,232 | -0.02(-0.11%) |
Dec 18, 2012 | 15.33 | 15.50 | 15.15 | 15.46 | 33,992,048 | +0.21(+1.37%) |
Dec 17, 2012 | 14.92 | 15.27 | 14.84 | 15.25 | 36,981,532 | +0.40(+2.72%) |
Dec 14, 2012 | 14.98 | 15.00 | 14.81 | 14.85 | 30,344,940 | -0.16(-1.08%) |
Dec 13, 2012 | 15.21 | 15.26 | 14.91 | 15.01 | 26,237,918 | -0.20(-1.28%) |
Dec 12, 2012 | 15.26 | 15.35 | 15.17 | 15.21 | 24,326,226 | +0.01(+0.05%) |
Dec 11, 2012 | 15.23 | 15.26 | 15.13 | 15.20 | 28,815,864 | +0.06(+0.40%) |
Dec 10, 2012 | 15.02 | 15.26 | 15.00 | 15.14 | 22,728,170 | +0.09(+0.59%) |
Dec 07, 2012 | 15.14 | 15.17 | 14.96 | 15.05 | 29,108,700 | -0.05(-0.30%) |
Dec 06, 2012 | 15.00 | 15.13 | 14.96 | 15.09 | 20,329,344 | +0.11(+0.71%) |
Dec 05, 2012 | 15.12 | 15.16 | 14.92 | 14.99 | 27,998,182 | -0.13(-0.86%) |
Dec 04, 2012 | 15.06 | 15.14 | 15.03 | 15.12 | 25,347,404 | +0.00(+0.01%) |
Nov 30, 2012 | 14.98 | 15.15 | 14.94 | 15.12 | 28,788,474 | +0.14(+0.91%) |
Nov 29, 2012 | 14.92 | 15.00 | 14.81 | 14.98 | 28,278,392 | +0.08(+0.54%) |
Nov 28, 2012 | 14.74 | 14.92 | 14.59 | 14.90 | 32,660,844 | +0.15(+1.02%) |
Nov 27, 2012 | 14.81 | 14.90 | 14.73 | 14.75 | 21,133,826 | -0.14(-0.93%) |
Nov 26, 2012 | 14.91 | 14.97 | 14.85 | 14.89 | 17,479,928 | -0.11(-0.76%) |
Nov 23, 2012 | 14.94 | 15.00 | 14.86 | 15.00 | 9,010,567 | +0.17(+1.15%) |
Nov 21, 2012 | 14.90 | 14.90 | 14.74 | 14.83 | 14,716,024 | -0.03(-0.19%) |
Nov 20, 2012 | 14.61 | 14.88 | 14.59 | 14.86 | 27,212,404 | +0.22(+1.53%) |
Nov 19, 2012 | 14.55 | 14.64 | 14.43 | 14.63 | 26,314,166 | +0.23(+1.58%) |
Nov 16, 2012 | 14.29 | 14.46 | 14.20 | 14.41 | 39,259,088 | +0.13(+0.88%) |
Nov 15, 2012 | 14.39 | 14.51 | 14.21 | 14.28 | 28,557,436 | -0.11(-0.73%) |
Nov 14, 2012 | 14.72 | 14.72 | 14.35 | 14.39 | 33,398,268 | -0.29(-1.97%) |
Nov 13, 2012 | 14.67 | 14.87 | 14.53 | 14.68 | 30,866,054 | -0.02(-0.15%) |
Nov 12, 2012 | 14.68 | 14.73 | 14.57 | 14.70 | 20,291,166 | +0.02(+0.12%) |
Nov 09, 2012 | 14.63 | 14.76 | 14.57 | 14.68 | 29,815,848 | -0.03(-0.22%) |
Nov 08, 2012 | 14.80 | 14.97 | 14.71 | 14.71 | 28,520,164 | -0.15(-1.04%) |
Nov 07, 2012 | 14.96 | 15.01 | 14.65 | 14.87 | 42,799,152 | -0.24(-1.59%) |
Nov 06, 2012 | 15.18 | 15.24 | 15.11 | 15.11 | 33,541,334 | -0.11(-0.69%) |
Nov 05, 2012 | 15.19 | 15.24 | 14.92 | 15.21 | 32,517,574 | -0.07(-0.48%) |
Nov 02, 2012 | 15.36 | 15.43 | 15.27 | 15.29 | 34,811,484 | +0.02(+0.16%) |
Nov 01, 2012 | 15.31 | 15.42 | 15.18 | 15.26 | 29,715,242 | +0.01(+0.07%) |
Oct 31, 2012 | 15.28 | 15.38 | 15.09 | 15.25 | 39,866,852 | -0.01(-0.09%) |
Oct 26, 2012 | 14.89 | 15.26 | 15.26 | 15.26 | 58,295,396 | +0.49(+3.30%) |
Oct 25, 2012 | 14.91 | 15.00 | 14.71 | 14.78 | 26,799,150 | -0.02(-0.16%) |
Oct 24, 2012 | 14.88 | 14.98 | 14.77 | 14.80 | 31,302,004 | -0.00(-0.03%) |
Oct 23, 2012 | 14.86 | 14.91 | 14.66 | 14.81 | 34,550,628 | -0.21(-1.41%) |
Oct 19, 2012 | 15.12 | 15.24 | 14.88 | 15.02 | 36,356,260 | -0.14(-0.91%) |
Oct 18, 2012 | 15.08 | 15.28 | 14.99 | 15.16 | 34,443,840 | +0.07(+0.46%) |
Oct 17, 2012 | 14.96 | 15.13 | 14.90 | 15.09 | 24,908,098 | +0.18(+1.23%) |
Oct 16, 2012 | 14.87 | 15.00 | 14.83 | 14.90 | 23,973,604 | +0.10(+0.66%) |
Oct 15, 2012 | 14.56 | 14.85 | 14.53 | 14.81 | 29,043,746 | +0.26(+1.82%) |
Oct 12, 2012 | 14.34 | 14.58 | 14.29 | 14.54 | 29,533,258 | +0.26(+1.85%) |
Oct 11, 2012 | 14.37 | 14.45 | 14.27 | 14.28 | 34,487,748 | -0.01(-0.09%) |
Oct 10, 2012 | 14.40 | 14.40 | 14.20 | 14.29 | 41,116,248 | -0.07(-0.45%) |
Oct 09, 2012 | 14.65 | 14.70 | 14.34 | 14.35 | 30,216,402 | -0.36(-2.46%) |
Oct 08, 2012 | 14.77 | 14.82 | 14.70 | 14.72 | 25,144,304 | -0.13(-0.90%) |
Oct 05, 2012 | 14.92 | 15.03 | 14.82 | 14.85 | 20,732,060 | +0.02(+0.11%) |
Oct 04, 2012 | 14.81 | 14.92 | 14.73 | 14.83 | 23,063,236 | +0.12(+0.84%) |
Oct 03, 2012 | 14.60 | 14.82 | 14.59 | 14.71 | 25,568,364 | +0.14(+0.99%) |
Oct 02, 2012 | 14.41 | 14.66 | 14.41 | 14.57 | 30,768,452 | +0.19(+1.30%) |