Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.15 | 14.62 | 14.09 | 14.51 | 25,954,646 | +0.34(+2.42%) |
Dec 28, 2012 | 14.12 | 14.28 | 14.12 | 14.17 | 14,801,698 | -0.11(-0.80%) |
Dec 27, 2012 | 14.41 | 14.51 | 14.08 | 14.28 | 19,256,728 | -0.08(-0.58%) |
Dec 26, 2012 | 14.47 | 14.54 | 14.33 | 14.37 | 11,896,277 | -0.05(-0.37%) |
Dec 24, 2012 | 14.38 | 14.44 | 14.32 | 14.42 | 4,212,569 | +0.02(+0.16%) |
Dec 21, 2012 | 14.26 | 14.52 | 14.13 | 14.40 | 28,478,056 | -0.27(-1.82%) |
Dec 20, 2012 | 14.50 | 14.76 | 14.46 | 14.66 | 25,144,050 | +0.14(+0.94%) |
Dec 19, 2012 | 14.66 | 14.80 | 14.34 | 14.53 | 28,764,660 | -0.02(-0.16%) |
Dec 18, 2012 | 14.17 | 14.63 | 14.17 | 14.55 | 33,460,586 | +0.45(+3.18%) |
Dec 17, 2012 | 13.76 | 14.12 | 13.75 | 14.10 | 21,927,094 | +0.37(+2.66%) |
Dec 14, 2012 | 13.48 | 13.77 | 13.47 | 13.74 | 21,417,570 | +0.19(+1.40%) |
Dec 13, 2012 | 13.44 | 13.64 | 13.38 | 13.55 | 25,258,064 | +0.08(+0.56%) |
Dec 12, 2012 | 13.54 | 13.65 | 13.40 | 13.47 | 36,494,124 | -0.04(-0.28%) |
Dec 11, 2012 | 13.13 | 13.61 | 13.10 | 13.51 | 47,375,532 | +0.56(+4.35%) |
Dec 10, 2012 | 12.87 | 12.97 | 12.78 | 12.94 | 12,799,969 | +0.03(+0.24%) |
Dec 07, 2012 | 12.91 | 13.00 | 12.84 | 12.91 | 15,100,225 | +0.18(+1.37%) |
Dec 06, 2012 | 12.90 | 12.97 | 12.70 | 12.74 | 21,081,476 | -0.18(-1.41%) |
Dec 05, 2012 | 12.71 | 13.03 | 12.71 | 12.92 | 20,678,046 | +0.28(+2.23%) |
Dec 04, 2012 | 12.53 | 12.67 | 12.44 | 12.64 | 18,775,686 | -0.20(-1.54%) |
Nov 30, 2012 | 12.84 | 12.97 | 12.74 | 12.84 | 22,602,068 | +0.01(+0.06%) |
Nov 29, 2012 | 12.91 | 13.01 | 12.67 | 12.83 | 25,078,544 | -0.02(-0.12%) |
Nov 28, 2012 | 12.49 | 12.89 | 12.37 | 12.85 | 31,276,368 | +0.19(+1.50%) |
Nov 27, 2012 | 12.58 | 12.81 | 12.53 | 12.66 | 25,022,812 | +0.02(+0.12%) |
Nov 26, 2012 | 12.42 | 12.66 | 12.35 | 12.64 | 17,376,788 | +0.14(+1.09%) |
Nov 23, 2012 | 12.49 | 12.60 | 12.44 | 12.50 | 11,302,066 | +0.14(+1.11%) |
Nov 21, 2012 | 12.53 | 12.56 | 12.29 | 12.37 | 16,736,174 | -0.08(-0.61%) |
Nov 20, 2012 | 12.50 | 12.65 | 12.37 | 12.44 | 20,272,136 | -0.13(-1.03%) |
Nov 19, 2012 | 12.55 | 12.78 | 12.50 | 12.57 | 19,394,428 | +0.26(+2.10%) |
Nov 16, 2012 | 12.40 | 12.45 | 12.14 | 12.31 | 22,261,696 | -0.06(-0.49%) |
Nov 15, 2012 | 12.49 | 12.50 | 12.25 | 12.37 | 21,365,576 | +0.13(+1.06%) |
Nov 14, 2012 | 12.67 | 12.72 | 12.17 | 12.24 | 26,361,672 | -0.33(-2.60%) |
Nov 13, 2012 | 12.56 | 12.87 | 12.51 | 12.57 | 18,949,908 | -0.19(-1.49%) |
Nov 12, 2012 | 12.71 | 12.86 | 12.62 | 12.76 | 14,101,690 | +0.12(+0.96%) |
Nov 09, 2012 | 12.50 | 12.92 | 12.40 | 12.64 | 27,152,798 | +0.07(+0.54%) |
Nov 08, 2012 | 12.76 | 12.94 | 12.56 | 12.57 | 27,760,074 | -0.08(-0.66%) |
Nov 07, 2012 | 13.38 | 13.42 | 12.66 | 12.66 | 56,112,780 | -1.19(-8.58%) |
Nov 06, 2012 | 13.58 | 13.88 | 13.51 | 13.84 | 20,166,020 | +0.33(+2.48%) |
Nov 05, 2012 | 13.43 | 13.52 | 13.25 | 13.51 | 21,219,416 | -0.02(-0.17%) |
Nov 02, 2012 | 13.52 | 13.58 | 13.33 | 13.53 | 25,957,252 | +0.13(+0.97%) |
Nov 01, 2012 | 13.25 | 13.40 | 13.18 | 13.40 | 32,970,506 | +0.18(+1.32%) |
Oct 31, 2012 | 13.08 | 13.39 | 13.04 | 13.23 | 34,228,232 | +0.30(+2.30%) |
Oct 26, 2012 | 12.93 | 12.93 | 12.93 | 12.93 | 17,390,690 | -0.05(-0.35%) |
Oct 25, 2012 | 13.23 | 13.32 | 12.82 | 12.97 | 24,873,350 | -0.06(-0.47%) |
Oct 24, 2012 | 13.09 | 13.20 | 12.99 | 13.04 | 18,800,070 | +0.05(+0.41%) |
Oct 23, 2012 | 12.98 | 13.09 | 12.85 | 12.98 | 31,900,212 | -0.32(-2.40%) |
Oct 19, 2012 | 13.35 | 13.70 | 13.13 | 13.30 | 38,523,128 | -0.20(-1.46%) |
Oct 18, 2012 | 14.08 | 14.09 | 13.43 | 13.50 | 67,338,304 | -0.53(-3.79%) |
Oct 17, 2012 | 13.64 | 14.04 | 13.54 | 14.03 | 31,634,096 | +0.47(+3.47%) |
Oct 16, 2012 | 13.57 | 13.69 | 13.43 | 13.56 | 24,562,912 | +0.09(+0.68%) |
Oct 15, 2012 | 13.29 | 13.49 | 13.20 | 13.47 | 23,470,536 | +0.33(+2.54%) |
Oct 12, 2012 | 13.34 | 13.46 | 13.07 | 13.13 | 27,447,912 | -0.42(-3.08%) |
Oct 11, 2012 | 13.47 | 13.59 | 13.41 | 13.55 | 21,755,230 | +0.35(+2.64%) |
Oct 10, 2012 | 13.17 | 13.29 | 13.02 | 13.20 | 20,038,230 | +0.04(+0.29%) |
Oct 09, 2012 | 13.29 | 13.36 | 13.09 | 13.16 | 22,723,896 | -0.08(-0.57%) |
Oct 08, 2012 | 13.03 | 13.32 | 13.03 | 13.24 | 17,971,552 | -0.04(-0.29%) |
Oct 05, 2012 | 13.44 | 13.57 | 13.14 | 13.28 | 28,782,408 | +0.02(+0.17%) |
Oct 04, 2012 | 13.10 | 13.34 | 13.08 | 13.26 | 25,862,264 | +0.33(+2.58%) |
Oct 03, 2012 | 12.88 | 13.08 | 12.72 | 12.92 | 27,392,536 | +0.09(+0.71%) |
Oct 02, 2012 | 12.84 | 12.92 | 12.75 | 12.83 | 22,307,676 | +0.09(+0.72%) |