Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.19 | 15.45 | 15.17 | 15.45 | 54,706,664 | +0.12(+0.76%) |
Dec 28, 2012 | 15.40 | 15.51 | 15.32 | 15.33 | 35,091,600 | -0.15(-0.99%) |
Dec 27, 2012 | 15.50 | 15.53 | 15.28 | 15.48 | 40,073,312 | -0.06(-0.40%) |
Dec 26, 2012 | 15.43 | 15.60 | 15.42 | 15.55 | 35,488,656 | +0.10(+0.64%) |
Dec 24, 2012 | 15.40 | 15.53 | 15.40 | 15.45 | 17,618,252 | +0.00(+0.00%) |
Dec 21, 2012 | 15.64 | 15.72 | 15.43 | 15.45 | 100,198,728 | -0.22(-1.38%) |
Dec 20, 2012 | 15.59 | 15.67 | 15.55 | 15.66 | 41,516,904 | +0.05(+0.32%) |
Dec 19, 2012 | 15.79 | 15.88 | 15.59 | 15.61 | 47,547,940 | -0.18(-1.13%) |
Dec 18, 2012 | 15.61 | 15.83 | 15.56 | 15.79 | 53,714,284 | +0.18(+1.12%) |
Dec 17, 2012 | 15.50 | 15.69 | 15.49 | 15.62 | 46,434,700 | +0.11(+0.70%) |
Dec 14, 2012 | 15.53 | 15.63 | 15.49 | 15.51 | 42,094,568 | -0.09(-0.59%) |
Dec 13, 2012 | 15.66 | 15.80 | 15.60 | 15.60 | 42,957,516 | -0.11(-0.71%) |
Dec 12, 2012 | 15.78 | 15.86 | 15.67 | 15.71 | 48,444,252 | -0.08(-0.51%) |
Dec 11, 2012 | 15.72 | 15.88 | 15.72 | 15.79 | 49,827,340 | +0.14(+0.91%) |
Dec 10, 2012 | 15.66 | 15.77 | 15.62 | 15.65 | 43,656,680 | -0.09(-0.59%) |
Dec 07, 2012 | 15.72 | 15.77 | 15.50 | 15.74 | 49,954,096 | -0.03(-0.20%) |
Dec 06, 2012 | 15.74 | 15.88 | 15.72 | 15.77 | 51,077,972 | -0.02(-0.12%) |
Dec 05, 2012 | 15.48 | 15.88 | 15.48 | 15.79 | 73,928,360 | +0.29(+1.89%) |
Dec 04, 2012 | 15.42 | 15.56 | 15.41 | 15.50 | 49,227,892 | +0.09(+0.58%) |
Nov 30, 2012 | 15.34 | 15.45 | 15.23 | 15.41 | 60,406,632 | +0.10(+0.68%) |
Nov 29, 2012 | 15.22 | 15.35 | 15.22 | 15.31 | 51,406,924 | +0.11(+0.73%) |
Nov 28, 2012 | 14.92 | 15.21 | 14.87 | 15.19 | 48,003,008 | +0.26(+1.73%) |
Nov 27, 2012 | 14.94 | 15.06 | 14.91 | 14.94 | 50,125,068 | -0.14(-0.96%) |
Nov 26, 2012 | 14.99 | 15.10 | 14.97 | 15.08 | 58,079,680 | -0.03(-0.18%) |
Nov 23, 2012 | 15.03 | 15.11 | 15.01 | 15.11 | 40,957,336 | +0.11(+0.74%) |
Nov 21, 2012 | 15.01 | 15.02 | 14.91 | 15.00 | 45,398,212 | +0.04(+0.29%) |
Nov 20, 2012 | 14.86 | 14.95 | 14.74 | 14.95 | 44,137,112 | +0.09(+0.58%) |
Nov 19, 2012 | 14.80 | 14.93 | 14.70 | 14.87 | 58,067,164 | +0.17(+1.17%) |
Nov 16, 2012 | 14.55 | 14.71 | 14.54 | 14.70 | 68,058,792 | +0.12(+0.84%) |
Nov 15, 2012 | 14.60 | 14.73 | 14.50 | 14.57 | 44,512,148 | -0.09(-0.63%) |
Nov 14, 2012 | 14.81 | 14.84 | 14.62 | 14.66 | 50,945,536 | -0.15(-1.00%) |
Nov 13, 2012 | 14.78 | 14.99 | 14.69 | 14.81 | 42,411,296 | -0.04(-0.25%) |
Nov 12, 2012 | 14.87 | 15.02 | 14.79 | 14.85 | 38,144,244 | -0.04(-0.25%) |
Nov 09, 2012 | 14.82 | 15.04 | 14.79 | 14.89 | 52,769,832 | +0.01(+0.04%) |
Nov 08, 2012 | 14.88 | 15.03 | 14.79 | 14.88 | 57,932,536 | -0.01(-0.04%) |
Nov 07, 2012 | 15.07 | 15.16 | 14.78 | 14.89 | 80,196,392 | -0.20(-1.31%) |
Nov 06, 2012 | 15.02 | 15.24 | 15.00 | 15.08 | 48,810,268 | +0.08(+0.53%) |
Nov 05, 2012 | 14.91 | 15.09 | 14.91 | 15.00 | 33,462,438 | +0.02(+0.12%) |
Nov 02, 2012 | 15.08 | 15.18 | 14.99 | 14.99 | 50,969,932 | +0.00(+0.00%) |
Nov 01, 2012 | 15.15 | 15.15 | 14.89 | 14.99 | 89,178,184 | -0.20(-1.29%) |
Oct 31, 2012 | 15.66 | 15.72 | 15.18 | 15.18 | 62,718,280 | -0.34(-2.20%) |
Oct 26, 2012 | 15.55 | 15.52 | 15.52 | 15.52 | 34,470,660 | -0.11(-0.70%) |
Oct 25, 2012 | 15.55 | 15.66 | 15.48 | 15.63 | 42,638,772 | +0.18(+1.19%) |
Oct 24, 2012 | 15.43 | 15.60 | 15.39 | 15.45 | 45,760,624 | +0.07(+0.48%) |
Oct 23, 2012 | 15.44 | 15.48 | 15.27 | 15.38 | 44,859,048 | -0.35(-2.21%) |
Oct 19, 2012 | 15.84 | 15.87 | 15.63 | 15.72 | 66,004,428 | -0.17(-1.06%) |
Oct 18, 2012 | 15.68 | 15.93 | 15.68 | 15.89 | 44,748,344 | +0.12(+0.75%) |
Oct 17, 2012 | 15.79 | 15.83 | 15.70 | 15.77 | 35,555,760 | +0.02(+0.15%) |
Oct 16, 2012 | 15.68 | 15.83 | 15.66 | 15.75 | 42,172,524 | +0.14(+0.90%) |
Oct 15, 2012 | 15.36 | 15.64 | 15.35 | 15.61 | 50,640,584 | +0.27(+1.79%) |
Oct 12, 2012 | 15.36 | 15.41 | 15.28 | 15.33 | 37,953,796 | +0.00(+0.00%) |
Oct 11, 2012 | 15.43 | 15.50 | 15.26 | 15.33 | 37,463,760 | -0.02(-0.16%) |
Oct 10, 2012 | 15.47 | 15.50 | 15.27 | 15.36 | 35,150,036 | -0.09(-0.59%) |
Oct 09, 2012 | 15.45 | 15.56 | 15.42 | 15.45 | 34,545,704 | -0.05(-0.35%) |
Oct 08, 2012 | 15.54 | 15.58 | 15.39 | 15.50 | 30,781,564 | -0.07(-0.47%) |
Oct 05, 2012 | 15.54 | 15.62 | 15.49 | 15.58 | 40,408,256 | +0.10(+0.67%) |
Oct 04, 2012 | 15.52 | 15.55 | 15.45 | 15.47 | 40,985,124 | +0.02(+0.12%) |
Oct 03, 2012 | 15.33 | 15.47 | 15.29 | 15.46 | 36,421,772 | +0.12(+0.80%) |
Oct 02, 2012 | 15.37 | 15.51 | 15.24 | 15.33 | 49,020,768 | +0.05(+0.34%) |