Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.03 | 17.13 | 16.95 | 16.95 | 53,067,324 | -0.14(-0.84%) |
Jan 30, 2013 | 17.10 | 17.19 | 17.02 | 17.09 | 72,754,544 | +0.03(+0.18%) |
Jan 29, 2013 | 16.59 | 17.15 | 16.53 | 17.06 | 123,404,312 | +0.53(+3.20%) |
Jan 28, 2013 | 16.69 | 16.71 | 16.53 | 16.53 | 74,279,976 | -0.10(-0.59%) |
Jan 25, 2013 | 16.62 | 16.63 | 16.48 | 16.63 | 84,659,128 | +0.09(+0.56%) |
Jan 24, 2013 | 16.55 | 16.81 | 16.53 | 16.54 | 72,168,504 | +0.12(+0.75%) |
Jan 23, 2013 | 16.33 | 16.47 | 16.29 | 16.41 | 50,572,804 | -0.02(-0.11%) |
Jan 22, 2013 | 16.36 | 16.43 | 16.27 | 16.43 | 52,397,212 | +0.09(+0.53%) |
Jan 18, 2013 | 16.37 | 16.42 | 16.22 | 16.34 | 88,962,664 | -0.18(-1.08%) |
Jan 17, 2013 | 16.47 | 16.60 | 16.40 | 16.52 | 60,278,516 | +0.14(+0.83%) |
Jan 16, 2013 | 16.34 | 16.39 | 16.32 | 16.39 | 46,294,152 | -0.01(-0.04%) |
Jan 15, 2013 | 16.38 | 16.41 | 16.32 | 16.39 | 48,608,372 | -0.07(-0.45%) |
Jan 14, 2013 | 16.39 | 16.55 | 16.35 | 16.47 | 39,023,400 | +0.14(+0.83%) |
Jan 11, 2013 | 16.47 | 16.52 | 16.32 | 16.33 | 45,169,692 | -0.15(-0.90%) |
Jan 10, 2013 | 16.33 | 16.49 | 16.25 | 16.48 | 55,347,632 | +0.18(+1.10%) |
Jan 09, 2013 | 16.15 | 16.36 | 16.13 | 16.30 | 55,566,160 | +0.28(+1.73%) |
Jan 08, 2013 | 16.01 | 16.17 | 16.00 | 16.02 | 50,351,680 | +0.02(+0.15%) |
Jan 07, 2013 | 15.96 | 16.04 | 15.87 | 16.00 | 41,860,632 | +0.01(+0.08%) |
Jan 04, 2013 | 15.92 | 16.01 | 15.86 | 15.99 | 46,448,600 | +0.07(+0.43%) |
Jan 03, 2013 | 16.00 | 16.01 | 15.74 | 15.92 | 54,814,412 | -0.04(-0.23%) |
Jan 02, 2013 | 15.73 | 15.96 | 15.45 | 15.96 | 54,431,952 | +0.51(+3.31%) |
Dec 31, 2012 | 15.19 | 15.45 | 15.17 | 15.45 | 54,712,340 | +0.12(+0.76%) |
Dec 28, 2012 | 15.40 | 15.51 | 15.32 | 15.33 | 35,095,240 | -0.15(-0.99%) |
Dec 27, 2012 | 15.50 | 15.53 | 15.28 | 15.48 | 40,077,468 | -0.06(-0.40%) |
Dec 26, 2012 | 15.43 | 15.60 | 15.42 | 15.54 | 35,492,340 | +0.10(+0.64%) |
Dec 24, 2012 | 15.40 | 15.53 | 15.40 | 15.45 | 17,620,080 | +0.00(+0.00%) |
Dec 21, 2012 | 15.64 | 15.72 | 15.43 | 15.45 | 100,209,120 | -0.22(-1.38%) |
Dec 20, 2012 | 15.59 | 15.67 | 15.55 | 15.66 | 41,521,212 | +0.05(+0.32%) |
Dec 19, 2012 | 15.78 | 15.88 | 15.59 | 15.61 | 47,552,872 | -0.18(-1.13%) |
Dec 18, 2012 | 15.61 | 15.83 | 15.56 | 15.79 | 53,719,856 | +0.18(+1.12%) |
Dec 17, 2012 | 15.50 | 15.69 | 15.49 | 15.61 | 46,439,516 | +0.11(+0.70%) |
Dec 14, 2012 | 15.53 | 15.62 | 15.49 | 15.51 | 42,098,936 | -0.09(-0.59%) |
Dec 13, 2012 | 15.66 | 15.80 | 15.60 | 15.60 | 42,961,972 | -0.11(-0.71%) |
Dec 12, 2012 | 15.78 | 15.86 | 15.67 | 15.71 | 48,449,280 | -0.08(-0.51%) |
Dec 11, 2012 | 15.72 | 15.88 | 15.72 | 15.79 | 49,832,512 | +0.14(+0.91%) |
Dec 10, 2012 | 15.65 | 15.77 | 15.62 | 15.65 | 43,661,212 | -0.09(-0.59%) |
Dec 07, 2012 | 15.72 | 15.77 | 15.49 | 15.74 | 49,959,280 | -0.03(-0.20%) |
Dec 06, 2012 | 15.73 | 15.88 | 15.72 | 15.77 | 51,083,272 | -0.02(-0.12%) |
Dec 05, 2012 | 15.48 | 15.88 | 15.48 | 15.79 | 73,936,032 | +0.29(+1.89%) |
Dec 04, 2012 | 15.42 | 15.56 | 15.41 | 15.50 | 49,233,000 | +0.09(+0.58%) |
Nov 30, 2012 | 15.34 | 15.45 | 15.22 | 15.41 | 60,412,900 | +0.10(+0.68%) |
Nov 29, 2012 | 15.22 | 15.35 | 15.22 | 15.30 | 51,412,260 | +0.11(+0.73%) |
Nov 28, 2012 | 14.92 | 15.21 | 14.87 | 15.19 | 48,007,988 | +0.26(+1.73%) |
Nov 27, 2012 | 14.94 | 15.06 | 14.91 | 14.93 | 50,130,268 | -0.14(-0.96%) |
Nov 26, 2012 | 14.99 | 15.10 | 14.97 | 15.08 | 58,085,704 | -0.03(-0.18%) |
Nov 23, 2012 | 15.03 | 15.11 | 15.01 | 15.11 | 40,961,584 | +0.11(+0.74%) |
Nov 21, 2012 | 15.01 | 15.01 | 14.90 | 15.00 | 45,402,924 | +0.04(+0.29%) |
Nov 20, 2012 | 14.85 | 14.95 | 14.74 | 14.95 | 44,141,692 | +0.09(+0.58%) |
Nov 19, 2012 | 14.80 | 14.93 | 14.70 | 14.87 | 58,073,188 | +0.17(+1.17%) |
Nov 16, 2012 | 14.55 | 14.71 | 14.54 | 14.69 | 68,065,848 | +0.12(+0.84%) |
Nov 15, 2012 | 14.60 | 14.73 | 14.50 | 14.57 | 44,516,768 | -0.09(-0.63%) |
Nov 14, 2012 | 14.80 | 14.84 | 14.62 | 14.66 | 50,950,820 | -0.15(-1.00%) |
Nov 13, 2012 | 14.78 | 14.98 | 14.69 | 14.81 | 42,415,696 | -0.04(-0.25%) |
Nov 12, 2012 | 14.87 | 15.01 | 14.79 | 14.85 | 38,148,200 | -0.04(-0.25%) |
Nov 09, 2012 | 14.82 | 15.04 | 14.79 | 14.89 | 52,775,308 | +0.01(+0.04%) |
Nov 08, 2012 | 14.88 | 15.03 | 14.79 | 14.88 | 57,938,544 | -0.01(-0.04%) |
Nov 07, 2012 | 15.06 | 15.16 | 14.77 | 14.89 | 80,204,712 | -0.20(-1.31%) |
Nov 06, 2012 | 15.02 | 15.23 | 15.00 | 15.08 | 48,815,324 | +0.08(+0.53%) |
Nov 05, 2012 | 14.91 | 15.09 | 14.91 | 15.00 | 33,465,904 | +0.02(+0.12%) |
Nov 02, 2012 | 15.08 | 15.18 | 14.98 | 14.98 | 50,975,216 | +0.00(+0.00%) |