Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.89 | 13.96 | 13.82 | 13.84 | 2,627,318,528 | -0.04(-0.29%) |
Jan 30, 2013 | 13.89 | 14.06 | 13.81 | 13.88 | 3,432,137,472 | -0.04(-0.31%) |
Jan 29, 2013 | 13.93 | 13.98 | 13.74 | 13.93 | 404,226,048 | +0.26(+1.88%) |
Jan 28, 2013 | 13.30 | 13.77 | 13.24 | 13.67 | 2,167,865,344 | +0.30(+2.26%) |
Jan 25, 2013 | 13.72 | 13.86 | 13.22 | 13.37 | 1,349,082,112 | -0.32(-2.36%) |
Jan 24, 2013 | 13.98 | 14.15 | 13.68 | 13.69 | 3,429,203,968 | -1.93(-12.36%) |
Jan 23, 2013 | 15.46 | 15.65 | 15.34 | 15.62 | 2,793,089,024 | +0.28(+1.83%) |
Jan 22, 2013 | 15.33 | 15.43 | 15.09 | 15.34 | 3,797,365,504 | +0.14(+0.95%) |
Jan 18, 2013 | 15.15 | 15.26 | 15.08 | 15.19 | 3,890,964,736 | -0.08(-0.53%) |
Jan 17, 2013 | 15.51 | 15.52 | 15.25 | 15.27 | 3,732,631,552 | -0.10(-0.67%) |
Jan 16, 2013 | 15.03 | 15.48 | 14.97 | 15.38 | 1,388,617,728 | +0.61(+4.15%) |
Jan 15, 2013 | 15.14 | 15.16 | 14.69 | 14.77 | 2,918,663,168 | -0.48(-3.16%) |
Jan 14, 2013 | 15.27 | 15.42 | 15.15 | 15.25 | 1,745,713,664 | -0.56(-3.56%) |
Jan 11, 2013 | 15.83 | 15.96 | 15.77 | 15.81 | 2,883,789,056 | -0.10(-0.61%) |
Jan 10, 2013 | 16.06 | 16.07 | 15.66 | 15.91 | 650,951,168 | +0.19(+1.24%) |
Jan 09, 2013 | 15.88 | 15.95 | 15.68 | 15.71 | 3,353,558,528 | -0.25(-1.56%) |
Jan 08, 2013 | 16.08 | 16.16 | 15.84 | 15.96 | 3,774,006,016 | +0.04(+0.27%) |
Jan 07, 2013 | 15.86 | 16.08 | 15.65 | 15.92 | 3,983,388,928 | -0.09(-0.59%) |
Jan 04, 2013 | 16.32 | 16.37 | 15.98 | 16.01 | 594,902,528 | -0.46(-2.79%) |
Jan 03, 2013 | 16.65 | 16.70 | 16.44 | 16.47 | 2,904,015,360 | -0.21(-1.26%) |
Jan 02, 2013 | 16.83 | 16.86 | 16.46 | 16.68 | 316,685,312 | +0.51(+3.17%) |
Dec 31, 2012 | 15.51 | 16.27 | 15.47 | 16.17 | 1,130,995,712 | +0.69(+4.43%) |
Dec 28, 2012 | 15.51 | 15.63 | 15.44 | 15.48 | 2,914,819,584 | -0.17(-1.06%) |
Dec 27, 2012 | 15.60 | 15.69 | 15.33 | 15.65 | 3,744,495,360 | +0.06(+0.40%) |
Dec 26, 2012 | 15.77 | 15.78 | 15.53 | 15.59 | 2,488,290,560 | -0.22(-1.38%) |
Dec 24, 2012 | 15.81 | 15.93 | 15.76 | 15.81 | 1,446,006,528 | +0.03(+0.16%) |
Dec 21, 2012 | 15.57 | 15.79 | 15.50 | 15.78 | 610,821,120 | -0.07(-0.46%) |
Dec 20, 2012 | 16.10 | 16.11 | 15.77 | 15.85 | 3,963,093,248 | -0.14(-0.87%) |
Dec 19, 2012 | 16.15 | 16.22 | 15.97 | 15.99 | 3,697,177,856 | -0.23(-1.42%) |
Dec 18, 2012 | 15.95 | 16.25 | 15.81 | 16.22 | 852,847,104 | +0.46(+2.91%) |
Dec 17, 2012 | 15.46 | 15.80 | 15.23 | 15.77 | 1,938,233,344 | +0.27(+1.77%) |
Dec 14, 2012 | 15.64 | 15.74 | 15.36 | 15.49 | 4,011,329,024 | -0.60(-3.76%) |
Dec 13, 2012 | 16.14 | 16.34 | 15.98 | 16.10 | 849,345,536 | -0.28(-1.73%) |
Dec 12, 2012 | 16.64 | 16.65 | 16.30 | 16.38 | 4,007,969,280 | -0.07(-0.44%) |
Dec 11, 2012 | 16.40 | 16.70 | 16.33 | 16.45 | 578,546,176 | +0.35(+2.18%) |
Dec 10, 2012 | 15.95 | 16.36 | 15.85 | 16.10 | 892,333,056 | -0.10(-0.64%) |
Dec 07, 2012 | 16.82 | 16.87 | 16.10 | 16.20 | 2,180,397,568 | -0.43(-2.56%) |
Dec 06, 2012 | 16.07 | 16.81 | 15.76 | 16.63 | 1,095,561,216 | +0.26(+1.57%) |
Dec 05, 2012 | 17.29 | 17.30 | 16.37 | 16.37 | 4,807,680 | -1.13(-6.44%) |
Dec 04, 2012 | 17.68 | 17.68 | 17.38 | 17.50 | 288,304,128 | -0.29(-1.61%) |
Nov 30, 2012 | 17.83 | 17.88 | 17.71 | 17.78 | 3,219,575,808 | -0.12(-0.69%) |
Nov 29, 2012 | 17.93 | 18.06 | 17.78 | 17.91 | 4,234,675,968 | +0.20(+1.10%) |
Nov 28, 2012 | 17.54 | 17.80 | 17.39 | 17.71 | 4,285,403,136 | -0.06(-0.31%) |
Nov 27, 2012 | 17.91 | 17.94 | 17.63 | 17.77 | 92,996,608 | -0.14(-0.81%) |
Nov 26, 2012 | 17.50 | 17.93 | 17.43 | 17.91 | 893,115,904 | +0.55(+3.15%) |
Nov 23, 2012 | 17.23 | 17.38 | 17.10 | 17.37 | 320,667,712 | +0.30(+1.74%) |
Nov 21, 2012 | 17.15 | 17.24 | 16.91 | 17.07 | 438,674,176 | +0.02(+0.14%) |
Nov 20, 2012 | 17.38 | 17.38 | 16.85 | 17.04 | 755,030,464 | -0.15(-0.85%) |
Nov 19, 2012 | 16.43 | 17.24 | 16.41 | 17.19 | 966,588,416 | +1.16(+7.21%) |
Nov 16, 2012 | 15.96 | 16.10 | 15.37 | 16.03 | 1,489,046,400 | +0.06(+0.39%) |
Nov 15, 2012 | 16.33 | 16.39 | 15.88 | 15.97 | 927,443,072 | -0.34(-2.10%) |
Nov 14, 2012 | 16.58 | 16.63 | 16.29 | 16.31 | 560,269,248 | -0.18(-1.11%) |
Nov 13, 2012 | 16.38 | 16.73 | 16.30 | 16.50 | 626,361,728 | +0.00(+0.01%) |
Nov 12, 2012 | 16.84 | 16.85 | 16.37 | 16.49 | 605,714,240 | -0.13(-0.77%) |
Nov 09, 2012 | 16.42 | 16.86 | 16.22 | 16.62 | 1,092,969,472 | +0.28(+1.73%) |
Nov 08, 2012 | 17.04 | 17.08 | 16.27 | 16.34 | 1,239,667,200 | -0.62(-3.63%) |
Nov 07, 2012 | 17.44 | 17.46 | 16.89 | 16.96 | 932,097,920 | -0.67(-3.83%) |
Nov 06, 2012 | 17.84 | 17.85 | 17.55 | 17.63 | 442,119,936 | -0.05(-0.30%) |
Nov 05, 2012 | 17.65 | 17.78 | 17.47 | 17.68 | 624,469,440 | +0.24(+1.36%) |
Nov 02, 2012 | 18.02 | 18.06 | 17.38 | 17.45 | 707,692,672 | -0.60(-3.31%) |