Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.35 | 18.20 | 17.30 | 18.09 | 555,649,536 | +0.77(+4.43%) |
Dec 28, 2012 | 17.34 | 17.49 | 17.27 | 17.32 | 2,605,744,640 | -0.19(-1.06%) |
Dec 27, 2012 | 17.46 | 17.55 | 17.15 | 17.51 | 3,347,445,248 | +0.07(+0.40%) |
Dec 26, 2012 | 17.64 | 17.66 | 17.37 | 17.44 | 2,224,442,880 | -0.24(-1.38%) |
Dec 24, 2012 | 17.69 | 17.82 | 17.63 | 17.68 | 1,292,678,144 | +0.03(+0.16%) |
Dec 21, 2012 | 17.42 | 17.66 | 17.34 | 17.65 | 90,632,192 | -0.08(-0.46%) |
Dec 20, 2012 | 18.01 | 18.02 | 17.64 | 17.73 | 3,542,863,872 | -0.16(-0.87%) |
Dec 19, 2012 | 18.06 | 18.14 | 17.86 | 17.89 | 3,305,144,832 | -0.26(-1.42%) |
Dec 18, 2012 | 17.84 | 18.18 | 17.68 | 18.15 | 306,995,200 | +0.51(+2.90%) |
Dec 17, 2012 | 17.30 | 17.67 | 17.04 | 17.64 | 1,277,291,520 | +0.31(+1.77%) |
Dec 14, 2012 | 17.50 | 17.61 | 17.18 | 17.33 | 3,130,564,608 | -0.68(-3.76%) |
Dec 13, 2012 | 18.05 | 18.27 | 17.87 | 18.00 | 303,864,832 | -0.32(-1.73%) |
Dec 12, 2012 | 18.62 | 18.63 | 18.23 | 18.32 | 3,582,981,376 | -0.08(-0.44%) |
Dec 11, 2012 | 18.35 | 18.68 | 18.27 | 18.40 | 61,779,968 | +0.39(+2.18%) |
Dec 10, 2012 | 17.84 | 18.30 | 17.73 | 18.01 | 342,293,504 | -0.12(-0.64%) |
Dec 07, 2012 | 18.81 | 18.87 | 18.01 | 18.13 | 1,493,777,408 | -0.48(-2.56%) |
Dec 06, 2012 | 17.98 | 18.81 | 17.63 | 18.60 | 68,552,704 | +0.29(+1.57%) |
Dec 05, 2012 | 19.34 | 19.35 | 18.31 | 18.31 | 3,388,425,216 | -1.26(-6.44%) |
Dec 04, 2012 | 19.78 | 19.78 | 19.45 | 19.57 | 4,097,280,768 | -0.32(-1.61%) |
Nov 30, 2012 | 19.95 | 20.00 | 19.81 | 19.89 | 2,878,185,728 | -0.14(-0.69%) |
Nov 29, 2012 | 20.06 | 20.20 | 19.89 | 20.03 | 3,785,649,152 | +0.22(+1.10%) |
Nov 28, 2012 | 19.62 | 19.91 | 19.45 | 19.81 | 3,830,997,248 | -0.06(-0.31%) |
Nov 27, 2012 | 20.04 | 20.07 | 19.72 | 19.88 | 3,922,682,624 | -0.16(-0.81%) |
Nov 26, 2012 | 19.57 | 20.05 | 19.50 | 20.04 | 342,993,920 | +0.61(+3.15%) |
Nov 23, 2012 | 19.28 | 19.44 | 19.12 | 19.43 | 286,665,472 | +0.33(+1.74%) |
Nov 21, 2012 | 19.18 | 19.29 | 18.92 | 19.09 | 392,159,040 | +0.03(+0.14%) |
Nov 20, 2012 | 19.44 | 19.44 | 18.85 | 19.07 | 674,970,240 | -0.16(-0.85%) |
Nov 19, 2012 | 18.38 | 19.29 | 18.35 | 19.23 | 864,095,488 | +1.29(+7.21%) |
Nov 16, 2012 | 17.85 | 18.01 | 17.19 | 17.94 | 1,331,154,304 | +0.07(+0.39%) |
Nov 15, 2012 | 18.27 | 18.34 | 17.76 | 17.87 | 829,100,992 | -0.38(-2.10%) |
Nov 14, 2012 | 18.54 | 18.61 | 18.22 | 18.25 | 500,860,704 | -0.20(-1.11%) |
Nov 13, 2012 | 18.32 | 18.71 | 18.23 | 18.45 | 559,945,024 | +0.00(+0.01%) |
Nov 12, 2012 | 18.84 | 18.85 | 18.31 | 18.45 | 541,486,912 | -0.14(-0.77%) |
Nov 09, 2012 | 18.37 | 18.86 | 18.14 | 18.59 | 977,075,648 | +0.32(+1.73%) |
Nov 08, 2012 | 19.06 | 19.11 | 18.19 | 18.28 | 1,108,218,240 | -0.69(-3.63%) |
Nov 07, 2012 | 19.50 | 19.53 | 18.89 | 18.97 | 833,262,272 | -0.84(-4.25%) |
Nov 06, 2012 | 20.05 | 20.06 | 19.71 | 19.81 | 393,506,240 | -0.06(-0.30%) |
Nov 05, 2012 | 19.83 | 19.98 | 19.63 | 19.87 | 555,805,376 | +0.27(+1.36%) |
Nov 02, 2012 | 20.25 | 20.29 | 19.53 | 19.60 | 629,877,696 | -0.67(-3.31%) |
Nov 01, 2012 | 20.33 | 20.49 | 20.19 | 20.27 | 379,667,584 | +0.04(+0.21%) |
Oct 31, 2012 | 20.22 | 20.46 | 19.97 | 20.23 | 535,546,208 | -0.30(-1.44%) |
Oct 26, 2012 | 20.71 | 20.87 | 20.08 | 20.53 | 3,196,898,816 | -0.19(-0.91%) |
Oct 25, 2012 | 21.07 | 21.14 | 20.58 | 20.71 | 533,140,992 | -0.25(-1.18%) |
Oct 24, 2012 | 21.12 | 21.29 | 20.75 | 20.96 | 4,108,676,864 | +0.12(+0.57%) |
Oct 23, 2012 | 21.44 | 21.54 | 20.79 | 20.84 | 906,986,496 | +0.12(+0.58%) |
Oct 19, 2012 | 21.45 | 21.47 | 20.72 | 20.73 | 1,178,729,984 | -0.77(-3.60%) |
Oct 18, 2012 | 21.74 | 21.82 | 21.41 | 21.50 | 3,506,177,536 | -0.41(-1.86%) |
Oct 17, 2012 | 22.05 | 22.18 | 21.89 | 21.91 | 2,861,865,472 | -0.18(-0.80%) |
Oct 16, 2012 | 21.59 | 22.10 | 21.44 | 22.08 | 4,044,268,032 | +0.51(+2.37%) |
Oct 15, 2012 | 21.49 | 21.58 | 21.20 | 21.57 | 3,181,601,536 | +0.17(+0.80%) |
Oct 12, 2012 | 21.40 | 21.59 | 21.25 | 21.40 | 3,383,992,832 | +0.05(+0.26%) |
Oct 11, 2012 | 21.97 | 21.99 | 21.35 | 21.35 | 4,017,120,768 | -0.44(-2.00%) |
Oct 10, 2012 | 21.74 | 21.92 | 21.65 | 21.78 | 3,754,316,288 | +0.17(+0.80%) |
Oct 09, 2012 | 21.70 | 21.77 | 21.19 | 21.61 | 1,873,979,904 | -0.08(-0.36%) |
Oct 08, 2012 | 21.98 | 22.01 | 21.62 | 21.69 | 398,288,384 | -0.49(-2.21%) |
Oct 05, 2012 | 22.61 | 22.63 | 22.13 | 22.18 | 74,701,312 | -0.48(-2.13%) |
Oct 04, 2012 | 22.81 | 22.91 | 22.62 | 22.66 | 2,727,157,504 | -0.16(-0.69%) |
Oct 03, 2012 | 22.59 | 22.83 | 22.52 | 22.82 | 3,121,126,912 | +0.34(+1.53%) |
Oct 02, 2012 | 22.49 | 22.65 | 22.11 | 22.47 | 324,713,984 | +0.07(+0.29%) |