Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.15 | 15.24 | 15.07 | 15.09 | 48,148,804 | -0.04(-0.24%) |
Feb 27, 2013 | 14.89 | 15.21 | 14.83 | 15.13 | 64,967,016 | +0.25(+1.70%) |
Feb 26, 2013 | 14.81 | 15.07 | 14.75 | 14.88 | 93,020,784 | +0.25(+1.73%) |
Feb 25, 2013 | 14.87 | 14.93 | 14.62 | 14.62 | 57,417,764 | -0.14(-0.93%) |
Feb 22, 2013 | 14.69 | 14.81 | 14.53 | 14.76 | 47,774,908 | +0.12(+0.84%) |
Feb 21, 2013 | 15.00 | 15.01 | 14.55 | 14.64 | 83,990,992 | -0.35(-2.32%) |
Feb 20, 2013 | 15.25 | 15.25 | 14.96 | 14.99 | 63,773,492 | -0.26(-1.68%) |
Feb 19, 2013 | 15.31 | 15.33 | 15.22 | 15.24 | 42,974,016 | -0.02(-0.14%) |
Feb 15, 2013 | 15.35 | 15.40 | 15.17 | 15.26 | 46,770,568 | -0.08(-0.54%) |
Feb 14, 2013 | 15.28 | 15.38 | 15.22 | 15.35 | 48,776,936 | -0.01(-0.09%) |
Feb 13, 2013 | 15.34 | 15.40 | 15.29 | 15.36 | 29,418,084 | +0.04(+0.28%) |
Feb 12, 2013 | 15.20 | 15.36 | 15.17 | 15.32 | 39,268,400 | +0.12(+0.76%) |
Feb 11, 2013 | 15.18 | 15.22 | 15.12 | 15.20 | 26,138,424 | +0.02(+0.14%) |
Feb 08, 2013 | 15.11 | 15.25 | 15.09 | 15.18 | 38,946,380 | +0.14(+0.91%) |
Feb 07, 2013 | 15.16 | 15.16 | 14.96 | 15.04 | 56,734,484 | -0.13(-0.86%) |
Feb 06, 2013 | 15.30 | 15.33 | 15.12 | 15.17 | 44,763,872 | +0.04(+0.26%) |
Feb 04, 2013 | 15.23 | 15.29 | 15.13 | 15.13 | 53,587,840 | -0.14(-0.91%) |
Feb 01, 2013 | 15.16 | 15.28 | 15.08 | 15.27 | 44,562,216 | +0.23(+1.50%) |
Jan 31, 2013 | 15.23 | 15.25 | 15.03 | 15.05 | 51,063,396 | -0.24(-1.54%) |
Jan 30, 2013 | 15.23 | 15.35 | 15.18 | 15.28 | 47,742,724 | +0.06(+0.42%) |
Jan 29, 2013 | 15.08 | 15.23 | 15.03 | 15.22 | 147,787,248 | +0.16(+1.09%) |
Jan 28, 2013 | 15.03 | 15.08 | 15.01 | 15.06 | 147,361,152 | +0.06(+0.43%) |
Jan 25, 2013 | 15.05 | 15.07 | 14.93 | 14.99 | 150,486,576 | +0.01(+0.05%) |
Jan 24, 2013 | 15.09 | 15.15 | 14.97 | 14.98 | 81,645,880 | -0.11(-0.76%) |
Jan 23, 2013 | 15.16 | 15.18 | 15.05 | 15.10 | 59,274,868 | -0.04(-0.28%) |
Jan 22, 2013 | 15.22 | 15.23 | 15.04 | 15.14 | 71,447,584 | -0.06(-0.38%) |
Jan 18, 2013 | 15.28 | 15.33 | 15.04 | 15.20 | 200,996,096 | -1.02(-6.31%) |
Jan 17, 2013 | 15.82 | 16.49 | 15.81 | 16.22 | 140,727,072 | +0.41(+2.58%) |
Jan 16, 2013 | 15.67 | 15.88 | 15.63 | 15.81 | 51,400,464 | +0.16(+1.05%) |
Jan 15, 2013 | 15.70 | 15.83 | 15.58 | 15.65 | 47,522,740 | -0.09(-0.54%) |
Jan 14, 2013 | 15.72 | 15.83 | 15.56 | 15.73 | 49,928,124 | -0.00(-0.00%) |
Jan 11, 2013 | 15.59 | 15.79 | 15.57 | 15.74 | 62,838,480 | +0.14(+0.92%) |
Jan 10, 2013 | 15.46 | 15.61 | 15.40 | 15.59 | 62,386,996 | +0.25(+1.63%) |
Jan 09, 2013 | 15.18 | 15.36 | 15.16 | 15.34 | 47,942,036 | +0.26(+1.71%) |
Jan 08, 2013 | 15.18 | 15.42 | 15.03 | 15.08 | 68,043,752 | -0.11(-0.75%) |
Jan 07, 2013 | 15.22 | 15.34 | 15.15 | 15.20 | 50,825,168 | +0.06(+0.43%) |
Jan 04, 2013 | 15.28 | 15.30 | 15.06 | 15.13 | 42,153,408 | -0.11(-0.75%) |
Jan 03, 2013 | 15.31 | 15.36 | 15.12 | 15.25 | 57,399,124 | -0.04(-0.28%) |
Jan 02, 2013 | 15.15 | 15.29 | 15.06 | 15.29 | 66,583,332 | +0.54(+3.69%) |
Dec 31, 2012 | 14.48 | 14.78 | 14.42 | 14.75 | 57,119,872 | +0.28(+1.93%) |
Dec 28, 2012 | 14.56 | 14.66 | 14.46 | 14.47 | 36,221,256 | -0.20(-1.36%) |
Dec 27, 2012 | 14.81 | 14.85 | 14.53 | 14.67 | 44,326,828 | -0.10(-0.68%) |
Dec 26, 2012 | 14.83 | 14.97 | 14.76 | 14.77 | 31,441,988 | +0.01(+0.05%) |
Dec 24, 2012 | 14.77 | 14.83 | 14.67 | 14.76 | 19,854,628 | -0.09(-0.60%) |
Dec 21, 2012 | 14.78 | 14.91 | 14.65 | 14.85 | 86,687,616 | -0.19(-1.26%) |
Dec 20, 2012 | 15.17 | 15.19 | 14.93 | 15.04 | 47,529,512 | -0.05(-0.33%) |
Dec 19, 2012 | 15.07 | 15.24 | 14.92 | 15.09 | 73,827,968 | +0.10(+0.67%) |
Dec 18, 2012 | 14.79 | 15.01 | 14.71 | 14.99 | 58,159,512 | +0.28(+1.90%) |
Dec 17, 2012 | 14.70 | 14.80 | 14.56 | 14.71 | 48,876,932 | +0.03(+0.21%) |
Dec 14, 2012 | 14.68 | 14.83 | 14.56 | 14.68 | 47,751,756 | +0.03(+0.18%) |
Dec 13, 2012 | 14.76 | 14.96 | 14.62 | 14.66 | 58,173,036 | -0.13(-0.87%) |
Dec 12, 2012 | 14.92 | 15.01 | 14.69 | 14.78 | 67,606,312 | +0.01(+0.10%) |
Dec 11, 2012 | 14.42 | 14.83 | 14.41 | 14.77 | 71,355,568 | +0.41(+2.84%) |
Dec 10, 2012 | 14.41 | 14.43 | 14.29 | 14.36 | 38,131,608 | -0.05(-0.37%) |
Dec 07, 2012 | 14.54 | 14.56 | 14.33 | 14.42 | 58,308,760 | -0.00(-0.02%) |
Dec 06, 2012 | 14.30 | 14.51 | 14.28 | 14.42 | 64,695,452 | +0.22(+1.56%) |
Dec 05, 2012 | 14.26 | 14.32 | 14.12 | 14.20 | 64,098,728 | -0.09(-0.60%) |