Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.76 | 15.97 | 15.72 | 15.97 | 18,935,574 | +0.18(+1.13%) |
Dec 28, 2012 | 15.84 | 15.96 | 15.79 | 15.79 | 18,852,372 | -0.16(-0.99%) |
Dec 27, 2012 | 15.90 | 16.00 | 15.77 | 15.95 | 18,665,886 | +0.04(+0.26%) |
Dec 26, 2012 | 16.07 | 16.09 | 15.85 | 15.91 | 15,763,231 | -0.17(-1.07%) |
Dec 24, 2012 | 16.16 | 16.18 | 16.00 | 16.08 | 8,991,375 | -0.10(-0.60%) |
Dec 21, 2012 | 16.31 | 16.36 | 15.95 | 16.18 | 40,326,920 | -0.19(-1.15%) |
Dec 20, 2012 | 16.23 | 16.37 | 16.19 | 16.37 | 18,794,518 | +0.14(+0.83%) |
Dec 19, 2012 | 16.46 | 16.48 | 16.21 | 16.23 | 25,583,268 | -0.10(-0.61%) |
Dec 18, 2012 | 16.52 | 16.54 | 16.16 | 16.33 | 45,694,424 | -0.20(-1.21%) |
Dec 17, 2012 | 16.67 | 16.70 | 16.49 | 16.53 | 21,224,648 | -0.09(-0.51%) |
Dec 14, 2012 | 16.64 | 16.68 | 16.55 | 16.62 | 13,678,825 | -0.05(-0.30%) |
Dec 13, 2012 | 16.67 | 16.72 | 16.58 | 16.67 | 21,577,396 | +0.00(+0.03%) |
Dec 12, 2012 | 16.58 | 16.77 | 16.48 | 16.66 | 25,105,152 | +0.15(+0.88%) |
Dec 11, 2012 | 16.79 | 16.83 | 16.46 | 16.52 | 25,131,494 | -0.23(-1.38%) |
Dec 10, 2012 | 16.78 | 16.83 | 16.71 | 16.75 | 18,738,996 | -0.02(-0.15%) |
Dec 07, 2012 | 16.63 | 16.78 | 16.61 | 16.77 | 16,009,033 | +0.15(+0.87%) |
Dec 06, 2012 | 16.70 | 16.78 | 16.59 | 16.63 | 18,566,820 | -0.06(-0.36%) |
Dec 05, 2012 | 16.79 | 16.83 | 16.65 | 16.69 | 22,440,156 | -0.10(-0.57%) |
Dec 04, 2012 | 16.83 | 16.90 | 16.66 | 16.78 | 16,946,268 | -0.16(-0.95%) |
Nov 30, 2012 | 16.88 | 17.00 | 16.78 | 16.94 | 37,443,212 | +0.12(+0.71%) |
Nov 29, 2012 | 16.82 | 16.91 | 16.77 | 16.82 | 17,756,918 | +0.08(+0.48%) |
Nov 28, 2012 | 16.56 | 16.76 | 16.53 | 16.74 | 16,021,497 | +0.13(+0.78%) |
Nov 27, 2012 | 16.67 | 16.74 | 16.59 | 16.61 | 14,152,974 | -0.03(-0.18%) |
Nov 26, 2012 | 16.67 | 16.72 | 16.59 | 16.64 | 13,582,796 | -0.14(-0.81%) |
Nov 23, 2012 | 16.53 | 16.78 | 16.49 | 16.78 | 9,704,316 | +0.31(+1.89%) |
Nov 21, 2012 | 16.49 | 16.50 | 16.39 | 16.47 | 14,208,339 | +0.00(+0.03%) |
Nov 20, 2012 | 16.35 | 16.48 | 16.23 | 16.46 | 20,307,302 | +0.15(+0.89%) |
Nov 19, 2012 | 15.82 | 16.32 | 15.81 | 16.32 | 34,198,948 | +0.66(+4.22%) |
Nov 16, 2012 | 15.27 | 15.69 | 15.25 | 15.65 | 25,997,430 | +0.38(+2.46%) |
Nov 15, 2012 | 15.19 | 15.33 | 15.04 | 15.28 | 30,769,526 | -0.15(-0.97%) |
Nov 14, 2012 | 15.65 | 15.72 | 15.38 | 15.43 | 22,836,056 | -0.20(-1.25%) |
Nov 13, 2012 | 15.54 | 15.82 | 15.54 | 15.62 | 17,285,366 | +0.04(+0.26%) |
Nov 12, 2012 | 15.75 | 15.82 | 15.54 | 15.58 | 16,785,408 | -0.19(-1.21%) |
Nov 09, 2012 | 15.60 | 15.86 | 15.44 | 15.77 | 25,991,758 | +0.10(+0.64%) |
Nov 08, 2012 | 15.71 | 15.84 | 15.59 | 15.67 | 18,479,596 | -0.06(-0.38%) |
Nov 07, 2012 | 15.95 | 16.00 | 15.70 | 15.73 | 25,758,206 | -0.27(-1.69%) |
Nov 06, 2012 | 16.02 | 16.17 | 15.98 | 16.01 | 19,916,482 | +0.03(+0.19%) |
Nov 05, 2012 | 15.89 | 16.01 | 15.79 | 15.98 | 16,543,805 | +0.09(+0.57%) |
Nov 02, 2012 | 16.12 | 16.16 | 15.88 | 15.89 | 16,433,220 | -0.14(-0.84%) |
Nov 01, 2012 | 15.96 | 16.14 | 15.96 | 16.02 | 15,658,750 | +0.09(+0.53%) |
Oct 31, 2012 | 15.93 | 16.11 | 15.92 | 15.94 | 19,543,616 | +0.02(+0.13%) |
Oct 26, 2012 | 16.12 | 15.92 | 15.92 | 15.92 | 22,609,746 | -0.17(-1.06%) |
Oct 25, 2012 | 16.23 | 16.28 | 16.04 | 16.09 | 18,882,406 | -0.02(-0.09%) |
Oct 24, 2012 | 16.21 | 16.26 | 15.95 | 16.10 | 23,636,002 | -0.11(-0.68%) |
Oct 23, 2012 | 16.39 | 16.44 | 16.07 | 16.21 | 21,439,662 | -0.14(-0.86%) |
Oct 19, 2012 | 16.59 | 16.61 | 16.34 | 16.35 | 20,490,490 | -0.23(-1.39%) |
Oct 18, 2012 | 16.70 | 16.74 | 16.56 | 16.58 | 14,880,234 | -0.21(-1.22%) |
Oct 17, 2012 | 16.74 | 16.83 | 16.68 | 16.79 | 15,122,461 | +0.12(+0.72%) |
Oct 16, 2012 | 16.67 | 16.71 | 16.56 | 16.67 | 13,477,379 | +0.05(+0.27%) |
Oct 15, 2012 | 16.59 | 16.63 | 16.46 | 16.62 | 14,179,800 | +0.03(+0.15%) |
Oct 12, 2012 | 16.40 | 16.65 | 16.40 | 16.60 | 25,129,760 | +0.21(+1.25%) |
Oct 11, 2012 | 16.77 | 16.79 | 16.29 | 16.39 | 55,013,848 | -0.32(-1.89%) |
Oct 10, 2012 | 16.85 | 16.91 | 16.68 | 16.71 | 18,856,172 | -0.09(-0.54%) |
Oct 09, 2012 | 17.00 | 17.04 | 16.72 | 16.80 | 28,543,890 | -0.23(-1.35%) |
Oct 08, 2012 | 17.02 | 17.05 | 16.95 | 17.03 | 10,708,529 | -0.01(-0.06%) |
Oct 05, 2012 | 17.10 | 17.13 | 16.98 | 17.04 | 19,222,056 | +0.00(+0.00%) |
Oct 04, 2012 | 17.07 | 17.16 | 17.00 | 17.04 | 23,610,910 | -0.03(-0.15%) |
Oct 03, 2012 | 16.95 | 17.11 | 16.91 | 17.06 | 18,284,968 | +0.16(+0.95%) |
Oct 02, 2012 | 16.93 | 17.02 | 16.79 | 16.90 | 16,119,817 | +0.05(+0.27%) |