Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.51 | 16.27 | 15.47 | 16.17 | 1,130,987,008 | +0.69(+4.43%) |
Dec 28, 2012 | 15.51 | 15.63 | 15.44 | 15.48 | 2,914,814,976 | -0.17(-1.06%) |
Dec 27, 2012 | 15.60 | 15.69 | 15.33 | 15.65 | 3,744,489,472 | +0.06(+0.40%) |
Dec 26, 2012 | 15.77 | 15.78 | 15.53 | 15.59 | 2,488,286,720 | -0.22(-1.38%) |
Dec 24, 2012 | 15.81 | 15.93 | 15.76 | 15.81 | 1,446,004,224 | +0.03(+0.16%) |
Dec 21, 2012 | 15.57 | 15.79 | 15.50 | 15.78 | 610,813,440 | -0.07(-0.46%) |
Dec 20, 2012 | 16.10 | 16.11 | 15.77 | 15.85 | 3,963,086,848 | -0.14(-0.87%) |
Dec 19, 2012 | 16.15 | 16.22 | 15.97 | 15.99 | 3,697,171,968 | -0.23(-1.42%) |
Dec 18, 2012 | 15.95 | 16.25 | 15.81 | 16.22 | 852,838,912 | +0.46(+2.90%) |
Dec 17, 2012 | 15.46 | 15.80 | 15.23 | 15.77 | 1,938,223,104 | +0.27(+1.77%) |
Dec 14, 2012 | 15.64 | 15.74 | 15.36 | 15.49 | 4,011,315,712 | -0.60(-3.76%) |
Dec 13, 2012 | 16.14 | 16.34 | 15.98 | 16.10 | 849,337,344 | -0.28(-1.73%) |
Dec 12, 2012 | 16.64 | 16.65 | 16.30 | 16.38 | 4,007,962,880 | -0.07(-0.44%) |
Dec 11, 2012 | 16.40 | 16.70 | 16.33 | 16.45 | 578,538,496 | +0.35(+2.18%) |
Dec 10, 2012 | 15.95 | 16.36 | 15.85 | 16.10 | 892,324,352 | -0.10(-0.64%) |
Dec 07, 2012 | 16.82 | 16.87 | 16.10 | 16.20 | 2,180,387,328 | -0.43(-2.56%) |
Dec 06, 2012 | 16.07 | 16.81 | 15.76 | 16.63 | 1,095,545,856 | +0.26(+1.57%) |
Dec 05, 2012 | 17.29 | 17.30 | 16.37 | 16.37 | 4,793,344 | -1.13(-6.44%) |
Dec 04, 2012 | 17.68 | 17.68 | 17.38 | 17.50 | 288,296,448 | -0.29(-1.61%) |
Nov 30, 2012 | 17.83 | 17.88 | 17.71 | 17.78 | 3,219,570,688 | -0.12(-0.69%) |
Nov 29, 2012 | 17.93 | 18.06 | 17.78 | 17.91 | 4,234,669,312 | +0.20(+1.10%) |
Nov 28, 2012 | 17.54 | 17.80 | 17.39 | 17.71 | 4,285,396,224 | -0.06(-0.31%) |
Nov 27, 2012 | 17.91 | 17.94 | 17.63 | 17.77 | 92,989,440 | -0.14(-0.81%) |
Nov 26, 2012 | 17.50 | 17.93 | 17.43 | 17.91 | 893,107,712 | +0.55(+3.16%) |
Nov 23, 2012 | 17.23 | 17.38 | 17.10 | 17.37 | 320,667,200 | +0.30(+1.74%) |
Nov 21, 2012 | 17.15 | 17.24 | 16.91 | 17.07 | 438,673,472 | +0.02(+0.14%) |
Nov 20, 2012 | 17.38 | 17.38 | 16.85 | 17.04 | 755,029,248 | -0.15(-0.85%) |
Nov 19, 2012 | 16.43 | 17.24 | 16.41 | 17.19 | 966,586,880 | +1.16(+7.21%) |
Nov 16, 2012 | 15.96 | 16.10 | 15.37 | 16.03 | 1,489,044,096 | +0.06(+0.39%) |
Nov 15, 2012 | 16.33 | 16.39 | 15.88 | 15.97 | 927,441,600 | -0.34(-2.10%) |
Nov 14, 2012 | 16.58 | 16.63 | 16.29 | 16.31 | 560,268,352 | -0.18(-1.11%) |
Nov 13, 2012 | 16.38 | 16.73 | 16.30 | 16.50 | 626,360,768 | +0.00(+0.01%) |
Nov 12, 2012 | 16.84 | 16.85 | 16.37 | 16.49 | 605,713,280 | -0.13(-0.77%) |
Nov 09, 2012 | 16.42 | 16.86 | 16.22 | 16.62 | 1,092,967,680 | +0.28(+1.73%) |
Nov 08, 2012 | 17.04 | 17.08 | 16.27 | 16.34 | 1,239,665,280 | -0.62(-3.63%) |
Nov 07, 2012 | 17.44 | 17.46 | 16.89 | 16.96 | 932,096,448 | -0.67(-3.83%) |
Nov 06, 2012 | 17.84 | 17.85 | 17.55 | 17.63 | 442,119,296 | -0.05(-0.30%) |
Nov 05, 2012 | 17.65 | 17.78 | 17.47 | 17.68 | 624,468,544 | +0.24(+1.36%) |
Nov 02, 2012 | 18.02 | 18.06 | 17.39 | 17.45 | 707,691,648 | -0.60(-3.31%) |
Nov 01, 2012 | 18.09 | 18.24 | 17.97 | 18.04 | 426,571,008 | +0.04(+0.20%) |
Oct 31, 2012 | 17.99 | 18.21 | 17.78 | 18.01 | 601,706,560 | -0.26(-1.44%) |
Oct 26, 2012 | 18.43 | 18.57 | 17.88 | 18.27 | 4,122,429,952 | -0.17(-0.91%) |
Oct 25, 2012 | 18.75 | 18.81 | 18.32 | 18.44 | 1,129,596,416 | -0.22(-1.18%) |
Oct 24, 2012 | 18.80 | 18.95 | 18.47 | 18.66 | 321,288,192 | +0.11(+0.57%) |
Oct 23, 2012 | 19.09 | 19.17 | 18.50 | 18.55 | 1,549,626,368 | +0.11(+0.58%) |
Oct 19, 2012 | 19.09 | 19.11 | 18.44 | 18.45 | 1,854,940,672 | -0.69(-3.60%) |
Oct 18, 2012 | 19.35 | 19.42 | 19.06 | 19.14 | 3,939,324,160 | -0.36(-1.86%) |
Oct 17, 2012 | 19.63 | 19.75 | 19.48 | 19.50 | 3,215,415,040 | -0.16(-0.80%) |
Oct 16, 2012 | 19.22 | 19.67 | 19.09 | 19.65 | 248,922,112 | +0.45(+2.37%) |
Oct 15, 2012 | 19.13 | 19.21 | 18.87 | 19.20 | 3,574,650,624 | +0.15(+0.80%) |
Oct 12, 2012 | 19.04 | 19.22 | 18.91 | 19.05 | 3,802,044,928 | +0.05(+0.26%) |
Oct 11, 2012 | 19.56 | 19.58 | 19.00 | 19.00 | 218,421,248 | -0.39(-2.00%) |
Oct 10, 2012 | 19.35 | 19.51 | 19.27 | 19.39 | 4,218,117,632 | +0.15(+0.80%) |
Oct 09, 2012 | 19.32 | 19.37 | 18.86 | 19.23 | 2,636,080,128 | -0.07(-0.36%) |
Oct 08, 2012 | 19.57 | 19.59 | 19.24 | 19.30 | 978,084,864 | -0.44(-2.21%) |
Oct 05, 2012 | 20.12 | 20.15 | 19.70 | 19.74 | 614,521,856 | -0.43(-2.13%) |
Oct 04, 2012 | 20.30 | 20.39 | 20.13 | 20.17 | 3,064,065,536 | -0.14(-0.69%) |
Oct 03, 2012 | 20.11 | 20.32 | 20.04 | 20.31 | 3,506,705,408 | +0.31(+1.53%) |
Oct 02, 2012 | 20.02 | 20.16 | 19.68 | 20.00 | 895,420,928 | +0.06(+0.29%) |