Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.28 | 15.45 | 15.04 | 15.11 | 63,033,444 | -0.38(-2.43%) |
Jan 30, 2013 | 15.59 | 15.61 | 15.42 | 15.49 | 37,892,300 | -0.03(-0.20%) |
Jan 29, 2013 | 15.71 | 15.71 | 15.46 | 15.52 | 37,538,944 | -0.18(-1.16%) |
Jan 28, 2013 | 15.83 | 15.84 | 15.68 | 15.70 | 24,611,566 | -0.08(-0.48%) |
Jan 25, 2013 | 15.84 | 15.84 | 15.68 | 15.78 | 26,194,010 | +0.07(+0.46%) |
Jan 24, 2013 | 15.96 | 15.97 | 15.70 | 15.71 | 31,797,520 | -0.17(-1.05%) |
Jan 23, 2013 | 15.83 | 15.92 | 15.80 | 15.87 | 24,038,110 | +0.08(+0.48%) |
Jan 22, 2013 | 15.95 | 15.97 | 15.72 | 15.80 | 34,123,156 | -0.18(-1.13%) |
Jan 18, 2013 | 15.84 | 15.99 | 15.77 | 15.98 | 29,661,774 | +0.12(+0.79%) |
Jan 17, 2013 | 15.61 | 15.89 | 15.56 | 15.85 | 27,977,538 | +0.31(+1.97%) |
Jan 16, 2013 | 15.50 | 15.59 | 15.47 | 15.55 | 22,310,958 | -0.01(-0.05%) |
Jan 15, 2013 | 15.43 | 15.56 | 15.36 | 15.56 | 31,350,914 | +0.11(+0.72%) |
Jan 14, 2013 | 15.28 | 15.45 | 15.27 | 15.45 | 21,737,554 | +0.18(+1.20%) |
Jan 11, 2013 | 15.24 | 15.31 | 15.19 | 15.26 | 17,582,276 | -0.02(-0.10%) |
Jan 10, 2013 | 15.34 | 15.38 | 15.18 | 15.28 | 26,451,854 | +0.03(+0.21%) |
Jan 09, 2013 | 15.18 | 15.30 | 15.13 | 15.25 | 24,728,820 | +0.10(+0.68%) |
Jan 08, 2013 | 14.97 | 15.14 | 14.77 | 15.14 | 42,218,972 | +0.10(+0.69%) |
Jan 07, 2013 | 15.02 | 15.10 | 14.94 | 15.04 | 23,980,476 | -0.07(-0.45%) |
Jan 04, 2013 | 15.16 | 15.20 | 15.04 | 15.11 | 23,981,814 | -0.01(-0.05%) |
Jan 03, 2013 | 15.28 | 15.31 | 15.07 | 15.12 | 28,734,686 | -0.17(-1.12%) |
Jan 02, 2013 | 15.27 | 15.29 | 14.83 | 15.29 | 44,406,048 | +0.46(+3.11%) |
Dec 31, 2012 | 14.45 | 14.84 | 14.41 | 14.83 | 33,738,992 | +0.33(+2.24%) |
Dec 28, 2012 | 14.55 | 14.68 | 14.49 | 14.50 | 19,118,402 | -0.11(-0.78%) |
Dec 27, 2012 | 14.75 | 14.76 | 14.38 | 14.62 | 34,048,208 | -0.12(-0.83%) |
Dec 26, 2012 | 14.73 | 14.78 | 14.58 | 14.74 | 21,921,226 | -0.02(-0.16%) |
Dec 24, 2012 | 14.66 | 14.80 | 14.66 | 14.76 | 8,606,094 | +0.05(+0.35%) |
Dec 21, 2012 | 14.87 | 14.88 | 14.62 | 14.71 | 66,204,796 | -0.34(-2.26%) |
Dec 20, 2012 | 15.03 | 15.10 | 14.96 | 15.05 | 29,198,150 | +0.03(+0.21%) |
Dec 19, 2012 | 15.04 | 15.09 | 14.97 | 15.02 | 34,547,400 | -0.02(-0.11%) |
Dec 18, 2012 | 14.90 | 15.07 | 14.73 | 15.03 | 34,963,788 | +0.20(+1.37%) |
Dec 17, 2012 | 14.51 | 14.84 | 14.43 | 14.83 | 38,038,732 | +0.39(+2.72%) |
Dec 14, 2012 | 14.56 | 14.58 | 14.39 | 14.44 | 31,212,420 | -0.16(-1.08%) |
Dec 13, 2012 | 14.79 | 14.84 | 14.49 | 14.60 | 26,987,988 | -0.19(-1.28%) |
Dec 12, 2012 | 14.83 | 14.92 | 14.75 | 14.79 | 25,021,646 | +0.01(+0.05%) |
Dec 11, 2012 | 14.81 | 14.84 | 14.71 | 14.78 | 29,639,632 | +0.06(+0.40%) |
Dec 10, 2012 | 14.60 | 14.83 | 14.58 | 14.72 | 23,377,906 | +0.09(+0.59%) |
Dec 07, 2012 | 14.72 | 14.75 | 14.55 | 14.63 | 29,940,840 | -0.04(-0.30%) |
Dec 06, 2012 | 14.59 | 14.71 | 14.54 | 14.68 | 20,910,504 | +0.10(+0.71%) |
Dec 05, 2012 | 14.70 | 14.73 | 14.50 | 14.57 | 28,798,574 | -0.13(-0.86%) |
Dec 04, 2012 | 14.64 | 14.72 | 14.61 | 14.70 | 26,072,016 | +0.00(+0.01%) |
Nov 30, 2012 | 14.57 | 14.73 | 14.52 | 14.70 | 29,611,458 | +0.13(+0.91%) |
Nov 29, 2012 | 14.50 | 14.58 | 14.39 | 14.56 | 29,086,794 | +0.08(+0.55%) |
Nov 28, 2012 | 14.33 | 14.50 | 14.19 | 14.49 | 33,594,528 | +0.15(+1.02%) |
Nov 27, 2012 | 14.40 | 14.48 | 14.32 | 14.34 | 21,737,984 | -0.13(-0.93%) |
Nov 26, 2012 | 14.50 | 14.55 | 14.43 | 14.47 | 17,979,632 | -0.11(-0.76%) |
Nov 23, 2012 | 14.52 | 14.58 | 14.44 | 14.58 | 9,268,155 | +0.17(+1.15%) |
Nov 21, 2012 | 14.48 | 14.48 | 14.33 | 14.42 | 15,136,715 | -0.03(-0.19%) |
Nov 20, 2012 | 14.21 | 14.47 | 14.18 | 14.45 | 27,990,332 | +0.22(+1.53%) |
Nov 19, 2012 | 14.15 | 14.24 | 14.03 | 14.23 | 27,066,416 | +0.22(+1.58%) |
Nov 16, 2012 | 13.90 | 14.05 | 13.81 | 14.01 | 40,381,400 | +0.12(+0.88%) |
Nov 15, 2012 | 13.99 | 14.11 | 13.81 | 13.88 | 29,373,816 | -0.10(-0.73%) |
Nov 14, 2012 | 14.31 | 14.31 | 13.95 | 13.99 | 34,353,036 | -0.28(-1.97%) |
Nov 13, 2012 | 14.26 | 14.46 | 14.13 | 14.27 | 31,748,430 | -0.02(-0.15%) |
Nov 12, 2012 | 14.27 | 14.32 | 14.16 | 14.29 | 20,871,234 | +0.02(+0.12%) |
Nov 09, 2012 | 14.22 | 14.35 | 14.16 | 14.27 | 30,668,202 | -0.03(-0.22%) |
Nov 08, 2012 | 14.39 | 14.55 | 14.30 | 14.30 | 29,335,478 | -0.15(-1.04%) |
Nov 07, 2012 | 14.55 | 14.59 | 14.24 | 14.45 | 44,022,664 | -0.23(-1.59%) |
Nov 06, 2012 | 14.76 | 14.82 | 14.69 | 14.69 | 34,500,188 | -0.10(-0.69%) |
Nov 05, 2012 | 14.77 | 14.81 | 14.51 | 14.79 | 33,447,164 | -0.07(-0.48%) |
Nov 02, 2012 | 14.93 | 15.00 | 14.84 | 14.86 | 35,806,648 | +0.02(+0.16%) |