Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.53 | 13.80 | 13.48 | 13.72 | 46,072,072 | +0.14(+1.03%) |
Dec 28, 2012 | 13.61 | 13.71 | 13.56 | 13.58 | 35,231,396 | -0.14(-1.02%) |
Dec 27, 2012 | 13.89 | 13.90 | 13.58 | 13.72 | 50,533,800 | -0.19(-1.36%) |
Dec 26, 2012 | 13.85 | 14.01 | 13.79 | 13.91 | 31,626,996 | +0.06(+0.45%) |
Dec 24, 2012 | 13.87 | 13.93 | 13.78 | 13.85 | 17,974,296 | -0.09(-0.65%) |
Dec 21, 2012 | 13.93 | 14.00 | 13.68 | 13.94 | 96,832,056 | -0.20(-1.38%) |
Dec 20, 2012 | 14.15 | 14.20 | 14.07 | 14.13 | 42,881,768 | -0.02(-0.15%) |
Dec 19, 2012 | 14.26 | 14.34 | 14.13 | 14.15 | 54,560,040 | -0.08(-0.55%) |
Dec 18, 2012 | 14.04 | 14.26 | 13.98 | 14.23 | 60,096,396 | +0.19(+1.35%) |
Dec 17, 2012 | 13.88 | 14.06 | 13.83 | 14.04 | 67,105,732 | +0.17(+1.26%) |
Dec 14, 2012 | 13.78 | 13.97 | 13.75 | 13.87 | 58,438,100 | +0.08(+0.61%) |
Dec 13, 2012 | 13.75 | 13.85 | 13.69 | 13.78 | 54,196,340 | +0.01(+0.05%) |
Dec 12, 2012 | 13.85 | 13.89 | 13.75 | 13.78 | 55,423,956 | -0.03(-0.25%) |
Dec 11, 2012 | 13.86 | 14.01 | 13.73 | 13.81 | 83,707,456 | -0.01(-0.05%) |
Dec 10, 2012 | 13.51 | 13.90 | 13.50 | 13.82 | 90,029,040 | +0.32(+2.35%) |
Dec 07, 2012 | 13.69 | 13.78 | 13.38 | 13.50 | 72,469,616 | -0.10(-0.74%) |
Dec 06, 2012 | 13.42 | 13.62 | 13.41 | 13.60 | 51,320,332 | +0.19(+1.41%) |
Dec 05, 2012 | 13.38 | 13.58 | 13.36 | 13.41 | 52,957,448 | +0.03(+0.21%) |
Dec 04, 2012 | 13.32 | 13.41 | 13.27 | 13.39 | 49,141,592 | +0.18(+1.38%) |
Nov 30, 2012 | 13.29 | 13.36 | 13.15 | 13.20 | 64,736,952 | -0.07(-0.53%) |
Nov 29, 2012 | 13.25 | 13.34 | 13.21 | 13.27 | 46,473,572 | +0.13(+0.96%) |
Nov 28, 2012 | 13.19 | 13.24 | 12.95 | 13.15 | 59,093,488 | -0.09(-0.68%) |
Nov 27, 2012 | 13.20 | 13.34 | 13.16 | 13.24 | 76,017,640 | +0.03(+0.24%) |
Nov 26, 2012 | 13.02 | 13.22 | 12.89 | 13.21 | 49,921,768 | +0.15(+1.14%) |
Nov 23, 2012 | 12.89 | 13.09 | 12.84 | 13.06 | 24,904,542 | +0.25(+1.95%) |
Nov 21, 2012 | 12.73 | 12.91 | 12.66 | 12.81 | 43,974,364 | +0.10(+0.76%) |
Nov 20, 2012 | 12.68 | 12.73 | 12.52 | 12.71 | 43,827,492 | +0.03(+0.21%) |
Nov 19, 2012 | 12.66 | 12.71 | 12.55 | 12.68 | 58,581,796 | +0.22(+1.73%) |
Nov 16, 2012 | 12.43 | 12.51 | 12.34 | 12.47 | 87,752,488 | +0.03(+0.27%) |
Nov 15, 2012 | 12.30 | 12.53 | 12.30 | 12.44 | 80,625,728 | +0.19(+1.59%) |
Nov 14, 2012 | 12.51 | 12.65 | 12.21 | 12.24 | 140,024,416 | +0.56(+4.81%) |
Nov 13, 2012 | 11.58 | 11.74 | 11.57 | 11.68 | 103,667,000 | -0.00(-0.03%) |
Nov 12, 2012 | 11.69 | 11.85 | 11.61 | 11.68 | 41,505,188 | +0.02(+0.21%) |
Nov 09, 2012 | 11.58 | 11.80 | 11.56 | 11.66 | 62,167,428 | -0.01(-0.06%) |
Nov 08, 2012 | 11.94 | 12.03 | 11.63 | 11.67 | 80,837,704 | -0.26(-2.21%) |
Nov 07, 2012 | 12.10 | 12.41 | 11.85 | 11.93 | 71,574,176 | -0.19(-1.55%) |
Nov 06, 2012 | 12.09 | 12.28 | 12.03 | 12.12 | 51,281,524 | +0.06(+0.46%) |
Nov 05, 2012 | 12.01 | 12.09 | 11.92 | 12.06 | 32,015,314 | +0.03(+0.29%) |
Nov 02, 2012 | 12.23 | 12.25 | 12.00 | 12.03 | 41,509,100 | -0.11(-0.89%) |
Nov 01, 2012 | 11.90 | 12.19 | 11.78 | 12.13 | 46,865,884 | +0.25(+2.10%) |
Oct 31, 2012 | 12.05 | 12.08 | 11.79 | 11.88 | 53,088,468 | -0.10(-0.84%) |
Oct 26, 2012 | 11.92 | 11.98 | 11.98 | 11.98 | 44,996,656 | +0.06(+0.52%) |
Oct 25, 2012 | 12.15 | 12.15 | 11.83 | 11.92 | 66,864,384 | -0.12(-1.04%) |
Oct 24, 2012 | 12.50 | 12.53 | 11.98 | 12.05 | 89,393,664 | -0.44(-3.50%) |
Oct 23, 2012 | 12.48 | 12.59 | 12.43 | 12.48 | 49,026,308 | -0.02(-0.17%) |
Oct 19, 2012 | 12.88 | 12.89 | 12.48 | 12.50 | 91,940,240 | -0.39(-3.04%) |
Oct 18, 2012 | 12.90 | 13.00 | 12.82 | 12.90 | 58,090,880 | -0.07(-0.53%) |
Oct 17, 2012 | 12.87 | 13.03 | 12.82 | 12.96 | 40,915,032 | -0.10(-0.78%) |
Oct 16, 2012 | 12.91 | 13.11 | 12.86 | 13.07 | 41,233,596 | +0.21(+1.63%) |
Oct 15, 2012 | 12.82 | 12.92 | 12.76 | 12.86 | 40,105,976 | +0.10(+0.79%) |
Oct 12, 2012 | 12.66 | 12.80 | 12.63 | 12.76 | 39,101,304 | +0.10(+0.79%) |
Oct 11, 2012 | 12.80 | 12.81 | 12.58 | 12.66 | 40,886,616 | -0.03(-0.27%) |
Oct 10, 2012 | 13.03 | 13.03 | 12.68 | 12.69 | 60,718,480 | -0.34(-2.61%) |
Oct 09, 2012 | 13.12 | 13.21 | 13.00 | 13.03 | 61,139,972 | -0.07(-0.53%) |
Oct 08, 2012 | 13.09 | 13.22 | 13.04 | 13.10 | 34,872,200 | +0.03(+0.21%) |
Oct 05, 2012 | 13.20 | 13.27 | 13.03 | 13.07 | 40,036,504 | -0.02(-0.18%) |
Oct 04, 2012 | 13.18 | 13.20 | 13.07 | 13.10 | 42,895,912 | -0.02(-0.19%) |
Oct 03, 2012 | 13.14 | 13.24 | 13.08 | 13.12 | 48,788,332 | +0.04(+0.32%) |
Oct 02, 2012 | 13.23 | 13.27 | 12.98 | 13.08 | 49,497,820 | -0.02(-0.16%) |