Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.53 | 16.29 | 15.49 | 16.19 | 1,123,645,952 | +0.69(+4.43%) |
Dec 28, 2012 | 15.53 | 15.65 | 15.46 | 15.51 | 2,910,871,552 | -0.17(-1.06%) |
Dec 27, 2012 | 15.63 | 15.71 | 15.36 | 15.67 | 3,739,423,488 | +0.06(+0.40%) |
Dec 26, 2012 | 15.79 | 15.81 | 15.55 | 15.61 | 2,484,920,064 | -0.22(-1.38%) |
Dec 24, 2012 | 15.83 | 15.95 | 15.78 | 15.83 | 1,444,047,872 | +0.03(+0.16%) |
Dec 21, 2012 | 15.59 | 15.81 | 15.53 | 15.80 | 604,176,384 | -0.07(-0.46%) |
Dec 20, 2012 | 16.13 | 16.13 | 15.79 | 15.87 | 3,957,725,184 | -0.14(-0.87%) |
Dec 19, 2012 | 16.17 | 16.24 | 15.99 | 16.01 | 3,692,169,984 | -0.23(-1.42%) |
Dec 18, 2012 | 15.97 | 16.28 | 15.83 | 16.25 | 845,874,176 | +0.46(+2.91%) |
Dec 17, 2012 | 15.49 | 15.82 | 15.25 | 15.79 | 1,929,789,952 | +0.28(+1.77%) |
Dec 14, 2012 | 15.66 | 15.77 | 15.38 | 15.51 | 4,000,077,824 | -0.61(-3.76%) |
Dec 13, 2012 | 16.16 | 16.36 | 16.00 | 16.12 | 842,377,216 | -0.28(-1.73%) |
Dec 12, 2012 | 16.67 | 16.67 | 16.32 | 16.40 | 4,002,540,288 | -0.07(-0.44%) |
Dec 11, 2012 | 16.42 | 16.72 | 16.35 | 16.47 | 571,944,960 | +0.35(+2.18%) |
Dec 10, 2012 | 15.97 | 16.39 | 15.87 | 16.12 | 885,306,368 | -0.10(-0.64%) |
Dec 07, 2012 | 16.84 | 16.89 | 16.13 | 16.23 | 2,171,626,496 | -0.43(-2.56%) |
Dec 06, 2012 | 16.09 | 16.84 | 15.78 | 16.65 | 1,082,441,728 | +0.26(+1.57%) |
Dec 05, 2012 | 17.31 | 17.32 | 16.39 | 16.39 | 4,288,133,120 | -1.13(-6.44%) |
Dec 04, 2012 | 17.70 | 17.70 | 17.41 | 17.52 | 282,095,616 | -0.29(-1.61%) |
Nov 30, 2012 | 17.85 | 17.90 | 17.73 | 17.81 | 3,215,214,592 | -0.12(-0.69%) |
Nov 29, 2012 | 17.96 | 18.08 | 17.81 | 17.93 | 4,228,940,032 | +0.20(+1.10%) |
Nov 28, 2012 | 17.56 | 17.82 | 17.41 | 17.74 | 4,279,598,336 | -0.06(-0.31%) |
Nov 27, 2012 | 17.94 | 17.96 | 17.65 | 17.79 | 87,052,800 | -0.14(-0.81%) |
Nov 26, 2012 | 17.52 | 17.95 | 17.46 | 17.94 | 886,088,192 | +0.55(+3.15%) |
Nov 23, 2012 | 17.26 | 17.40 | 17.12 | 17.39 | 320,233,376 | +0.30(+1.74%) |
Nov 21, 2012 | 17.17 | 17.26 | 16.94 | 17.09 | 438,080,000 | +0.02(+0.14%) |
Nov 20, 2012 | 17.40 | 17.40 | 16.87 | 17.07 | 754,007,744 | -0.15(-0.85%) |
Nov 19, 2012 | 16.45 | 17.27 | 16.43 | 17.21 | 965,279,104 | +1.16(+7.21%) |
Nov 16, 2012 | 15.98 | 16.13 | 15.39 | 16.06 | 1,487,029,504 | +0.06(+0.39%) |
Nov 15, 2012 | 16.36 | 16.42 | 15.90 | 15.99 | 926,186,816 | -0.34(-2.10%) |
Nov 14, 2012 | 16.60 | 16.66 | 16.31 | 16.34 | 559,510,336 | -0.18(-1.11%) |
Nov 13, 2012 | 16.40 | 16.75 | 16.32 | 16.52 | 625,513,344 | +0.00(+0.01%) |
Nov 12, 2012 | 16.86 | 16.87 | 16.39 | 16.52 | 604,893,760 | -0.13(-0.77%) |
Nov 09, 2012 | 16.44 | 16.88 | 16.24 | 16.65 | 1,091,489,024 | +0.28(+1.73%) |
Nov 08, 2012 | 17.06 | 17.11 | 16.29 | 16.36 | 1,237,987,968 | -0.62(-3.63%) |
Nov 07, 2012 | 17.46 | 17.48 | 16.91 | 16.98 | 930,835,392 | -0.68(-3.83%) |
Nov 06, 2012 | 17.87 | 17.88 | 17.57 | 17.65 | 441,521,088 | -0.05(-0.30%) |
Nov 05, 2012 | 17.67 | 17.80 | 17.49 | 17.71 | 623,623,616 | +0.24(+1.36%) |
Nov 02, 2012 | 18.05 | 18.08 | 17.41 | 17.47 | 706,734,080 | -0.60(-3.31%) |
Nov 01, 2012 | 18.12 | 18.26 | 18.00 | 18.07 | 425,993,856 | +0.04(+0.21%) |
Oct 31, 2012 | 18.02 | 18.23 | 17.80 | 18.03 | 600,892,480 | -0.26(-1.44%) |
Oct 26, 2012 | 18.46 | 18.60 | 17.90 | 18.29 | 4,111,041,024 | -0.17(-0.91%) |
Oct 25, 2012 | 18.78 | 18.84 | 18.34 | 18.46 | 1,122,256,896 | -0.22(-1.18%) |
Oct 24, 2012 | 18.82 | 18.98 | 18.50 | 18.68 | 315,041,792 | +0.11(+0.57%) |
Oct 23, 2012 | 19.11 | 19.20 | 18.53 | 18.58 | 1,541,718,016 | +0.11(+0.58%) |
Oct 19, 2012 | 19.11 | 19.14 | 18.46 | 18.47 | 1,846,619,648 | -0.69(-3.60%) |
Oct 18, 2012 | 19.37 | 19.45 | 19.08 | 19.16 | 3,933,994,240 | -0.36(-1.86%) |
Oct 17, 2012 | 19.65 | 19.77 | 19.51 | 19.52 | 3,211,064,576 | -0.16(-0.80%) |
Oct 16, 2012 | 19.24 | 19.70 | 19.11 | 19.68 | 242,774,016 | +0.46(+2.37%) |
Oct 15, 2012 | 19.15 | 19.24 | 18.90 | 19.23 | 3,569,814,016 | +0.15(+0.80%) |
Oct 12, 2012 | 19.07 | 19.24 | 18.94 | 19.07 | 3,796,900,608 | +0.05(+0.26%) |
Oct 11, 2012 | 19.58 | 19.60 | 19.02 | 19.02 | 212,314,112 | -0.39(-2.00%) |
Oct 10, 2012 | 19.38 | 19.54 | 19.29 | 19.41 | 4,212,410,368 | +0.15(+0.80%) |
Oct 09, 2012 | 19.34 | 19.40 | 18.89 | 19.26 | 2,626,702,336 | -0.07(-0.36%) |
Oct 08, 2012 | 19.59 | 19.61 | 19.27 | 19.33 | 970,950,144 | -0.44(-2.21%) |
Oct 05, 2012 | 20.15 | 20.17 | 19.73 | 19.77 | 607,879,168 | -0.43(-2.13%) |
Oct 04, 2012 | 20.33 | 20.42 | 20.16 | 20.20 | 3,059,919,616 | -0.14(-0.69%) |
Oct 03, 2012 | 20.14 | 20.35 | 20.07 | 20.34 | 3,501,960,704 | +0.31(+1.53%) |
Oct 02, 2012 | 20.05 | 20.18 | 19.71 | 20.03 | 888,398,336 | +0.06(+0.29%) |