Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.28 | 14.33 | 14.20 | 14.28 | 96,116,808 | +0.03(+0.19%) |
Mar 27, 2013 | 14.22 | 14.32 | 14.20 | 14.25 | 44,658,512 | -0.05(-0.33%) |
Mar 26, 2013 | 14.22 | 14.31 | 14.14 | 14.30 | 47,362,368 | +0.14(+0.96%) |
Mar 25, 2013 | 14.19 | 14.24 | 14.12 | 14.16 | 60,927,868 | -0.02(-0.11%) |
Mar 22, 2013 | 14.08 | 14.21 | 14.08 | 14.18 | 61,477,256 | +0.11(+0.77%) |
Mar 21, 2013 | 14.05 | 14.11 | 14.02 | 14.07 | 53,266,292 | -0.02(-0.11%) |
Mar 20, 2013 | 14.13 | 14.18 | 14.05 | 14.08 | 76,805,096 | +0.02(+0.14%) |
Mar 19, 2013 | 14.11 | 14.16 | 14.02 | 14.06 | 51,022,136 | -0.00(-0.03%) |
Mar 18, 2013 | 14.07 | 14.14 | 14.05 | 14.07 | 53,179,936 | -0.11(-0.77%) |
Mar 15, 2013 | 14.24 | 14.28 | 14.10 | 14.18 | 131,279,768 | -0.17(-1.17%) |
Mar 14, 2013 | 14.27 | 14.35 | 14.24 | 14.34 | 50,168,864 | +0.10(+0.71%) |
Mar 13, 2013 | 14.29 | 14.33 | 14.23 | 14.24 | 38,708,156 | -0.05(-0.33%) |
Mar 12, 2013 | 14.23 | 14.33 | 14.21 | 14.29 | 50,415,676 | +0.05(+0.33%) |
Mar 11, 2013 | 14.26 | 14.31 | 14.16 | 14.24 | 51,448,188 | -0.03(-0.22%) |
Mar 08, 2013 | 14.22 | 14.30 | 14.22 | 14.27 | 55,246,204 | +0.11(+0.80%) |
Mar 07, 2013 | 14.15 | 14.21 | 14.07 | 14.16 | 49,422,588 | +0.04(+0.28%) |
Mar 06, 2013 | 14.26 | 14.33 | 14.12 | 14.12 | 52,551,824 | -0.12(-0.85%) |
Mar 05, 2013 | 14.21 | 14.28 | 14.20 | 14.24 | 58,105,432 | +0.14(+1.02%) |
Mar 04, 2013 | 14.01 | 14.11 | 13.97 | 14.10 | 47,949,804 | +0.09(+0.61%) |
Mar 01, 2013 | 13.89 | 14.04 | 13.86 | 14.01 | 60,408,348 | +0.04(+0.28%) |
Feb 28, 2013 | 14.02 | 14.11 | 13.97 | 13.97 | 81,883,224 | +0.02(+0.17%) |
Feb 27, 2013 | 13.83 | 13.97 | 13.80 | 13.95 | 60,464,724 | +0.14(+1.01%) |
Feb 26, 2013 | 13.83 | 13.89 | 13.77 | 13.81 | 67,496,976 | -0.07(-0.53%) |
Feb 22, 2013 | 13.79 | 13.89 | 13.70 | 13.88 | 53,524,844 | +0.10(+0.71%) |
Feb 21, 2013 | 13.76 | 13.86 | 13.62 | 13.79 | 64,651,584 | -0.02(-0.11%) |
Feb 20, 2013 | 13.88 | 14.00 | 13.80 | 13.80 | 91,652,832 | -0.08(-0.56%) |
Feb 19, 2013 | 13.76 | 13.89 | 13.76 | 13.88 | 43,380,028 | +0.12(+0.88%) |
Feb 15, 2013 | 13.74 | 13.83 | 13.68 | 13.76 | 63,907,320 | +0.03(+0.20%) |
Feb 14, 2013 | 13.78 | 13.79 | 13.63 | 13.73 | 67,347,200 | -0.05(-0.37%) |
Feb 13, 2013 | 13.88 | 13.93 | 13.75 | 13.78 | 44,745,180 | -0.07(-0.51%) |
Feb 12, 2013 | 13.72 | 13.88 | 13.71 | 13.85 | 43,583,100 | +0.14(+1.05%) |
Feb 11, 2013 | 13.72 | 13.74 | 13.64 | 13.71 | 35,177,060 | -0.02(-0.11%) |
Feb 08, 2013 | 13.77 | 13.82 | 13.68 | 13.72 | 46,967,528 | +0.00(+0.00%) |
Feb 07, 2013 | 13.79 | 13.83 | 13.64 | 13.72 | 48,969,960 | -0.06(-0.45%) |
Feb 06, 2013 | 13.66 | 13.81 | 13.66 | 13.79 | 89,826,528 | +0.08(+0.57%) |
Feb 04, 2013 | 13.77 | 13.80 | 13.62 | 13.71 | 72,574,648 | -0.11(-0.79%) |
Feb 01, 2013 | 13.68 | 13.86 | 13.63 | 13.82 | 75,030,864 | +0.28(+2.07%) |
Jan 31, 2013 | 13.44 | 13.60 | 13.42 | 13.54 | 67,436,816 | +0.12(+0.90%) |
Jan 30, 2013 | 13.47 | 13.57 | 13.41 | 13.42 | 62,140,916 | -0.08(-0.58%) |
Jan 29, 2013 | 13.28 | 13.55 | 13.28 | 13.49 | 79,612,608 | +0.21(+1.61%) |
Jan 28, 2013 | 13.23 | 13.35 | 13.20 | 13.28 | 60,810,648 | +0.04(+0.32%) |
Jan 25, 2013 | 13.28 | 13.32 | 13.16 | 13.24 | 69,647,680 | +0.11(+0.80%) |
Jan 24, 2013 | 13.17 | 13.26 | 13.13 | 13.13 | 68,837,192 | -0.01(-0.09%) |
Jan 23, 2013 | 13.07 | 13.21 | 13.05 | 13.14 | 65,423,336 | +0.07(+0.51%) |
Jan 22, 2013 | 13.03 | 13.17 | 12.94 | 13.08 | 76,416,992 | +0.07(+0.51%) |
Jan 18, 2013 | 12.77 | 13.01 | 12.75 | 13.01 | 99,368,800 | +0.09(+0.72%) |
Jan 17, 2013 | 12.95 | 12.98 | 12.80 | 12.92 | 99,939,320 | -0.02(-0.18%) |
Jan 16, 2013 | 13.09 | 13.11 | 12.90 | 12.94 | 86,774,968 | -0.19(-1.48%) |
Jan 15, 2013 | 13.22 | 13.24 | 13.07 | 13.14 | 62,549,100 | -0.10(-0.76%) |
Jan 14, 2013 | 13.29 | 13.32 | 13.21 | 13.24 | 56,470,604 | -0.10(-0.73%) |
Jan 11, 2013 | 13.40 | 13.42 | 13.28 | 13.33 | 69,581,392 | -0.04(-0.29%) |
Jan 10, 2013 | 13.40 | 13.47 | 13.36 | 13.37 | 60,815,864 | +0.05(+0.38%) |
Jan 09, 2013 | 13.40 | 13.46 | 13.32 | 13.32 | 50,417,452 | -0.04(-0.32%) |
Jan 08, 2013 | 13.63 | 13.63 | 13.33 | 13.37 | 75,083,760 | -0.23(-1.69%) |
Jan 07, 2013 | 13.54 | 13.64 | 13.48 | 13.60 | 71,585,672 | +0.06(+0.45%) |
Jan 04, 2013 | 13.48 | 13.55 | 13.45 | 13.53 | 55,049,972 | +0.08(+0.60%) |
Jan 03, 2013 | 13.48 | 13.51 | 13.36 | 13.45 | 75,313,672 | +0.01(+0.06%) |