Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.42 | 15.63 | 15.38 | 15.63 | 19,350,066 | +0.17(+1.13%) |
Dec 28, 2012 | 15.50 | 15.62 | 15.45 | 15.45 | 19,265,044 | -0.15(-0.99%) |
Dec 27, 2012 | 15.56 | 15.65 | 15.43 | 15.61 | 19,074,474 | +0.04(+0.26%) |
Dec 26, 2012 | 15.73 | 15.75 | 15.51 | 15.57 | 16,108,282 | -0.17(-1.07%) |
Dec 24, 2012 | 15.81 | 15.83 | 15.66 | 15.74 | 9,188,193 | -0.09(-0.60%) |
Dec 21, 2012 | 15.96 | 16.01 | 15.61 | 15.83 | 41,209,660 | -0.18(-1.15%) |
Dec 20, 2012 | 15.88 | 16.02 | 15.84 | 16.02 | 19,205,924 | +0.13(+0.83%) |
Dec 19, 2012 | 16.10 | 16.13 | 15.86 | 15.88 | 26,143,278 | -0.10(-0.61%) |
Dec 18, 2012 | 16.17 | 16.18 | 15.81 | 15.98 | 46,694,660 | -0.20(-1.21%) |
Dec 17, 2012 | 16.31 | 16.34 | 16.13 | 16.18 | 21,689,248 | -0.08(-0.51%) |
Dec 14, 2012 | 16.29 | 16.32 | 16.20 | 16.26 | 13,978,250 | -0.05(-0.30%) |
Dec 13, 2012 | 16.31 | 16.36 | 16.23 | 16.31 | 22,049,716 | +0.00(+0.03%) |
Dec 12, 2012 | 16.23 | 16.41 | 16.13 | 16.30 | 25,654,694 | +0.14(+0.88%) |
Dec 11, 2012 | 16.43 | 16.47 | 16.10 | 16.16 | 25,681,614 | -0.23(-1.38%) |
Dec 10, 2012 | 16.42 | 16.47 | 16.35 | 16.39 | 19,149,186 | -0.02(-0.15%) |
Dec 07, 2012 | 16.28 | 16.42 | 16.25 | 16.41 | 16,359,464 | +0.14(+0.87%) |
Dec 06, 2012 | 16.34 | 16.42 | 16.23 | 16.27 | 18,973,240 | -0.06(-0.36%) |
Dec 05, 2012 | 16.43 | 16.47 | 16.30 | 16.33 | 22,931,362 | -0.09(-0.57%) |
Dec 04, 2012 | 16.47 | 16.54 | 16.30 | 16.42 | 17,317,216 | -0.16(-0.95%) |
Nov 30, 2012 | 16.52 | 16.64 | 16.42 | 16.58 | 38,262,828 | +0.12(+0.71%) |
Nov 29, 2012 | 16.46 | 16.55 | 16.41 | 16.46 | 18,145,610 | +0.08(+0.48%) |
Nov 28, 2012 | 16.20 | 16.40 | 16.17 | 16.38 | 16,372,202 | +0.13(+0.78%) |
Nov 27, 2012 | 16.31 | 16.38 | 16.23 | 16.26 | 14,462,777 | -0.03(-0.18%) |
Nov 26, 2012 | 16.31 | 16.36 | 16.24 | 16.29 | 13,880,118 | -0.13(-0.81%) |
Nov 23, 2012 | 16.18 | 16.42 | 16.13 | 16.42 | 9,916,740 | +0.30(+1.89%) |
Nov 21, 2012 | 16.14 | 16.14 | 16.04 | 16.11 | 14,519,354 | +0.01(+0.03%) |
Nov 20, 2012 | 16.00 | 16.12 | 15.88 | 16.11 | 20,751,822 | +0.14(+0.89%) |
Nov 19, 2012 | 15.49 | 15.97 | 15.47 | 15.97 | 34,947,552 | +0.65(+4.23%) |
Nov 16, 2012 | 14.94 | 15.35 | 14.92 | 15.32 | 26,566,504 | +0.37(+2.46%) |
Nov 15, 2012 | 14.86 | 15.00 | 14.72 | 14.95 | 31,443,058 | -0.15(-0.97%) |
Nov 14, 2012 | 15.32 | 15.39 | 15.05 | 15.10 | 23,335,930 | -0.19(-1.25%) |
Nov 13, 2012 | 15.21 | 15.48 | 15.21 | 15.29 | 17,663,736 | +0.04(+0.26%) |
Nov 12, 2012 | 15.41 | 15.48 | 15.21 | 15.25 | 17,152,834 | -0.19(-1.21%) |
Nov 09, 2012 | 15.27 | 15.52 | 15.11 | 15.44 | 26,560,708 | +0.10(+0.64%) |
Nov 08, 2012 | 15.38 | 15.50 | 15.26 | 15.34 | 18,884,106 | -0.06(-0.38%) |
Nov 07, 2012 | 15.60 | 15.65 | 15.37 | 15.40 | 26,322,044 | -0.26(-1.69%) |
Nov 06, 2012 | 15.67 | 15.82 | 15.63 | 15.66 | 20,352,446 | +0.03(+0.19%) |
Nov 05, 2012 | 15.54 | 15.66 | 15.45 | 15.63 | 16,905,942 | +0.09(+0.57%) |
Nov 02, 2012 | 15.77 | 15.81 | 15.54 | 15.54 | 16,792,936 | -0.13(-0.84%) |
Nov 01, 2012 | 15.62 | 15.79 | 15.62 | 15.68 | 16,001,514 | +0.08(+0.53%) |
Oct 31, 2012 | 15.59 | 15.76 | 15.57 | 15.59 | 19,971,418 | +0.02(+0.13%) |
Oct 26, 2012 | 15.77 | 15.57 | 15.57 | 15.57 | 23,104,664 | -0.17(-1.06%) |
Oct 25, 2012 | 15.88 | 15.93 | 15.70 | 15.74 | 19,295,734 | -0.01(-0.09%) |
Oct 24, 2012 | 15.86 | 15.91 | 15.61 | 15.76 | 24,153,386 | -0.11(-0.68%) |
Oct 23, 2012 | 16.04 | 16.08 | 15.73 | 15.86 | 21,908,968 | -0.14(-0.86%) |
Oct 19, 2012 | 16.24 | 16.26 | 15.99 | 16.00 | 20,939,018 | -0.23(-1.39%) |
Oct 18, 2012 | 16.34 | 16.38 | 16.21 | 16.23 | 15,205,956 | -0.20(-1.22%) |
Oct 17, 2012 | 16.38 | 16.47 | 16.32 | 16.43 | 15,453,486 | +0.12(+0.72%) |
Oct 16, 2012 | 16.31 | 16.35 | 16.20 | 16.31 | 13,772,394 | +0.04(+0.27%) |
Oct 15, 2012 | 16.24 | 16.28 | 16.10 | 16.27 | 14,490,191 | +0.02(+0.15%) |
Oct 12, 2012 | 16.05 | 16.29 | 16.05 | 16.24 | 25,679,842 | +0.20(+1.25%) |
Oct 11, 2012 | 16.41 | 16.43 | 15.94 | 16.04 | 56,218,080 | -0.31(-1.89%) |
Oct 10, 2012 | 16.49 | 16.55 | 16.32 | 16.35 | 19,268,926 | -0.09(-0.54%) |
Oct 09, 2012 | 16.63 | 16.68 | 16.36 | 16.44 | 29,168,706 | -0.23(-1.35%) |
Oct 08, 2012 | 16.65 | 16.68 | 16.58 | 16.66 | 10,942,935 | -0.01(-0.06%) |
Oct 05, 2012 | 16.73 | 16.77 | 16.62 | 16.67 | 19,642,820 | +0.00(+0.00%) |
Oct 04, 2012 | 16.71 | 16.80 | 16.64 | 16.67 | 24,127,744 | -0.02(-0.15%) |
Oct 03, 2012 | 16.59 | 16.74 | 16.55 | 16.70 | 18,685,220 | +0.16(+0.95%) |
Oct 02, 2012 | 16.56 | 16.66 | 16.43 | 16.54 | 16,472,674 | +0.04(+0.27%) |