Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2012 | 16.27 | 16.58 | 16.22 | 16.28 | 77,247,024 | +0.07(+0.44%) |
Sep 28, 2012 | 16.50 | 16.50 | 16.16 | 16.21 | 66,994,380 | -0.31(-1.86%) |
Sep 27, 2012 | 16.28 | 16.55 | 16.20 | 16.51 | 61,325,504 | +0.31(+1.94%) |
Sep 26, 2012 | 16.15 | 16.27 | 16.08 | 16.20 | 69,492,040 | +0.08(+0.49%) |
Sep 25, 2012 | 16.42 | 16.43 | 16.10 | 16.12 | 69,210,432 | -0.19(-1.14%) |
Sep 24, 2012 | 16.40 | 16.42 | 16.11 | 16.31 | 68,280,264 | -0.24(-1.43%) |
Sep 21, 2012 | 16.61 | 16.65 | 16.46 | 16.54 | 78,628,072 | -0.04(-0.23%) |
Sep 20, 2012 | 16.52 | 16.58 | 16.45 | 16.58 | 46,242,916 | +0.02(+0.12%) |
Sep 19, 2012 | 16.81 | 16.82 | 16.55 | 16.56 | 55,137,864 | -0.16(-0.94%) |
Sep 18, 2012 | 16.68 | 16.83 | 16.55 | 16.72 | 58,637,396 | +0.04(+0.26%) |
Sep 17, 2012 | 16.66 | 16.77 | 16.57 | 16.68 | 50,556,896 | -0.04(-0.26%) |
Sep 14, 2012 | 16.78 | 16.84 | 16.62 | 16.72 | 67,080,120 | +0.01(+0.06%) |
Sep 13, 2012 | 16.46 | 16.75 | 16.33 | 16.71 | 74,061,672 | +0.12(+0.71%) |
Sep 12, 2012 | 16.73 | 16.87 | 16.50 | 16.59 | 62,710,864 | -0.11(-0.64%) |
Sep 11, 2012 | 16.67 | 16.92 | 16.60 | 16.70 | 75,815,744 | +0.06(+0.34%) |
Sep 10, 2012 | 17.13 | 17.60 | 16.58 | 16.64 | 112,627,448 | -0.67(-3.84%) |
Sep 07, 2012 | 17.26 | 17.67 | 17.18 | 17.31 | 120,620,240 | -0.65(-3.61%) |
Sep 06, 2012 | 17.51 | 17.96 | 17.50 | 17.95 | 56,168,992 | +0.50(+2.89%) |
Sep 05, 2012 | 17.46 | 17.73 | 17.31 | 17.45 | 53,949,872 | -0.02(-0.10%) |