Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.52 | 13.76 | 13.15 | 13.24 | 135,759,328 | -0.36(-2.66%) |
Jan 30, 2013 | 14.12 | 14.18 | 13.32 | 13.61 | 262,112,928 | +0.62(+4.77%) |
Jan 29, 2013 | 13.74 | 13.74 | 12.89 | 12.99 | 201,823,936 | -0.78(-5.68%) |
Jan 28, 2013 | 14.16 | 14.19 | 13.69 | 13.77 | 86,629,656 | -0.40(-2.80%) |
Jan 25, 2013 | 13.72 | 14.20 | 13.69 | 14.17 | 99,732,872 | +0.52(+3.79%) |
Jan 24, 2013 | 13.44 | 13.80 | 13.44 | 13.65 | 68,451,512 | +0.27(+2.06%) |
Jan 23, 2013 | 13.50 | 13.52 | 13.30 | 13.37 | 50,246,220 | -0.10(-0.77%) |
Jan 22, 2013 | 13.55 | 13.57 | 13.43 | 13.48 | 42,851,772 | -0.10(-0.71%) |
Jan 18, 2013 | 13.51 | 13.69 | 13.45 | 13.57 | 59,033,332 | +0.08(+0.61%) |
Jan 17, 2013 | 13.54 | 13.57 | 13.43 | 13.49 | 37,780,292 | +0.08(+0.58%) |
Jan 16, 2013 | 13.49 | 13.53 | 13.36 | 13.41 | 41,407,984 | -0.15(-1.09%) |
Jan 15, 2013 | 13.50 | 13.60 | 13.45 | 13.56 | 46,646,512 | -0.04(-0.30%) |
Jan 14, 2013 | 13.37 | 13.68 | 13.35 | 13.60 | 85,457,128 | +0.24(+1.79%) |
Jan 11, 2013 | 13.22 | 13.39 | 13.17 | 13.37 | 48,378,776 | +0.13(+0.98%) |
Jan 10, 2013 | 13.40 | 13.41 | 13.08 | 13.24 | 57,402,628 | -0.05(-0.38%) |
Jan 09, 2013 | 13.38 | 13.44 | 13.24 | 13.29 | 45,418,372 | -0.00(-0.01%) |
Jan 08, 2013 | 13.32 | 13.42 | 13.15 | 13.29 | 60,345,312 | -0.10(-0.77%) |
Jan 07, 2013 | 13.12 | 13.45 | 13.10 | 13.39 | 98,420,680 | +0.46(+3.59%) |
Jan 04, 2013 | 12.85 | 12.96 | 12.80 | 12.93 | 37,606,224 | +0.03(+0.26%) |
Jan 03, 2013 | 12.83 | 13.01 | 12.79 | 12.89 | 55,145,772 | +0.06(+0.45%) |
Jan 02, 2013 | 12.73 | 12.84 | 12.63 | 12.84 | 65,573,036 | +0.33(+2.60%) |
Dec 31, 2012 | 12.16 | 12.59 | 12.11 | 12.51 | 68,028,496 | +0.28(+2.28%) |
Dec 28, 2012 | 12.26 | 12.34 | 12.22 | 12.23 | 37,353,592 | -0.16(-1.26%) |
Dec 27, 2012 | 12.38 | 12.44 | 12.11 | 12.39 | 72,952,792 | -0.02(-0.13%) |
Dec 26, 2012 | 12.83 | 12.84 | 12.37 | 12.40 | 83,242,128 | -0.50(-3.86%) |
Dec 24, 2012 | 12.83 | 12.94 | 12.82 | 12.90 | 19,775,092 | +0.08(+0.66%) |
Dec 21, 2012 | 12.86 | 12.89 | 12.76 | 12.82 | 94,313,304 | -0.23(-1.75%) |
Dec 20, 2012 | 12.89 | 13.09 | 12.80 | 13.04 | 51,808,344 | +0.18(+1.36%) |
Dec 19, 2012 | 13.03 | 13.05 | 12.85 | 12.87 | 46,107,468 | -0.12(-0.93%) |
Dec 18, 2012 | 12.70 | 13.12 | 12.70 | 12.99 | 99,449,528 | +0.33(+2.58%) |
Dec 17, 2012 | 12.46 | 12.67 | 12.43 | 12.66 | 45,643,760 | +0.23(+1.87%) |
Dec 14, 2012 | 12.48 | 12.57 | 12.36 | 12.43 | 50,662,616 | -0.10(-0.82%) |
Dec 13, 2012 | 12.53 | 12.70 | 12.47 | 12.53 | 49,318,964 | -0.03(-0.20%) |
Dec 12, 2012 | 12.52 | 12.69 | 12.47 | 12.56 | 52,684,060 | +0.05(+0.43%) |
Dec 11, 2012 | 12.40 | 12.64 | 12.30 | 12.51 | 83,894,176 | +0.15(+1.18%) |
Dec 10, 2012 | 12.63 | 12.71 | 12.34 | 12.36 | 70,235,136 | -0.27(-2.17%) |
Dec 07, 2012 | 12.68 | 12.73 | 12.57 | 12.63 | 43,511,580 | -0.01(-0.04%) |
Dec 06, 2012 | 12.62 | 12.73 | 12.55 | 12.64 | 71,323,768 | -0.03(-0.23%) |
Dec 05, 2012 | 12.59 | 12.75 | 12.49 | 12.67 | 57,161,340 | +0.07(+0.58%) |
Dec 04, 2012 | 12.47 | 12.62 | 12.40 | 12.59 | 62,426,896 | +0.02(+0.17%) |
Nov 30, 2012 | 12.49 | 12.60 | 12.38 | 12.57 | 76,131,424 | +0.04(+0.31%) |
Nov 29, 2012 | 12.37 | 12.59 | 12.35 | 12.53 | 106,451,880 | +0.21(+1.68%) |
Nov 28, 2012 | 12.09 | 12.33 | 12.05 | 12.33 | 54,996,944 | +0.18(+1.52%) |
Nov 27, 2012 | 12.13 | 12.25 | 12.05 | 12.14 | 61,112,892 | -0.01(-0.09%) |
Nov 26, 2012 | 11.99 | 12.19 | 11.87 | 12.15 | 83,762,448 | +0.19(+1.56%) |
Nov 23, 2012 | 11.97 | 11.97 | 11.80 | 11.97 | 35,618,440 | +0.09(+0.78%) |
Nov 21, 2012 | 11.66 | 11.91 | 11.61 | 11.87 | 59,329,068 | +0.21(+1.82%) |
Nov 20, 2012 | 11.47 | 11.66 | 11.45 | 11.66 | 55,560,408 | +0.20(+1.77%) |
Nov 19, 2012 | 11.39 | 11.60 | 11.35 | 11.46 | 71,991,416 | +0.22(+1.99%) |
Nov 16, 2012 | 11.04 | 11.29 | 10.91 | 11.24 | 87,275,472 | +0.23(+2.10%) |
Nov 15, 2012 | 11.09 | 11.23 | 10.88 | 11.00 | 68,252,560 | -0.12(-1.05%) |
Nov 14, 2012 | 11.30 | 11.34 | 11.10 | 11.12 | 60,824,376 | -0.18(-1.61%) |
Nov 13, 2012 | 11.23 | 11.37 | 11.21 | 11.30 | 52,719,620 | +0.01(+0.06%) |
Nov 12, 2012 | 11.30 | 11.43 | 11.24 | 11.30 | 42,674,216 | +0.01(+0.07%) |
Nov 09, 2012 | 11.29 | 11.52 | 11.20 | 11.29 | 62,000,796 | -0.05(-0.46%) |
Nov 08, 2012 | 11.58 | 11.65 | 11.33 | 11.34 | 59,787,100 | -0.23(-2.03%) |
Nov 07, 2012 | 11.75 | 11.76 | 11.44 | 11.58 | 72,653,344 | -0.27(-2.31%) |
Nov 06, 2012 | 11.74 | 11.86 | 11.70 | 11.85 | 53,350,744 | +0.16(+1.38%) |
Nov 05, 2012 | 11.57 | 11.71 | 11.48 | 11.69 | 37,004,232 | +0.10(+0.82%) |
Nov 02, 2012 | 11.67 | 11.84 | 11.58 | 11.59 | 67,655,664 | +0.01(+0.12%) |