Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.87 | 24.14 | 22.90 | 23.61 | 35,599,968 | -0.35(-1.47%) |
Jan 30, 2013 | 24.78 | 25.07 | 23.24 | 23.96 | 48,061,564 | -0.20(-0.84%) |
Jan 29, 2013 | 22.59 | 24.27 | 22.38 | 24.16 | 59,517,044 | +1.00(+4.32%) |
Jan 28, 2013 | 24.64 | 25.32 | 22.97 | 23.16 | 109,104,584 | -1.06(-4.39%) |
Jan 25, 2013 | 20.81 | 24.67 | 20.80 | 24.22 | 191,445,712 | +3.24(+15.46%) |
Jan 24, 2013 | 20.57 | 21.31 | 19.95 | 20.98 | 118,624,640 | +6.23(+42.22%) |
Jan 23, 2013 | 13.88 | 14.83 | 13.86 | 14.75 | 72,690,632 | +0.78(+5.57%) |
Jan 22, 2013 | 14.24 | 14.24 | 13.80 | 13.97 | 22,772,202 | -0.19(-1.37%) |
Jan 18, 2013 | 14.34 | 14.56 | 14.10 | 14.17 | 36,011,084 | +0.21(+1.50%) |
Jan 17, 2013 | 14.01 | 14.09 | 13.68 | 13.96 | 16,221,085 | +0.03(+0.23%) |
Jan 16, 2013 | 14.55 | 14.61 | 13.82 | 13.93 | 28,014,678 | -0.60(-4.14%) |
Jan 15, 2013 | 14.72 | 14.91 | 14.44 | 14.53 | 17,067,714 | -0.25(-1.70%) |
Jan 14, 2013 | 14.43 | 14.93 | 14.37 | 14.78 | 23,472,840 | +0.31(+2.13%) |
Jan 11, 2013 | 14.03 | 14.56 | 14.00 | 14.47 | 29,837,022 | +0.47(+3.36%) |
Jan 10, 2013 | 13.80 | 14.27 | 13.67 | 14.00 | 26,115,878 | +0.30(+2.18%) |
Jan 09, 2013 | 13.87 | 13.99 | 13.51 | 13.70 | 20,222,978 | -0.18(-1.28%) |
Jan 08, 2013 | 14.29 | 14.43 | 13.83 | 13.88 | 24,710,740 | -0.29(-2.06%) |
Jan 07, 2013 | 13.77 | 14.54 | 13.73 | 14.17 | 45,550,180 | +0.46(+3.36%) |
Jan 04, 2013 | 13.79 | 13.96 | 13.65 | 13.71 | 17,769,296 | -0.09(-0.63%) |
Jan 03, 2013 | 13.14 | 13.99 | 13.08 | 13.80 | 27,909,922 | +0.65(+4.98%) |
Jan 02, 2013 | 13.36 | 13.36 | 12.96 | 13.14 | 19,430,684 | -0.08(-0.63%) |
Dec 31, 2012 | 12.77 | 13.36 | 12.72 | 13.23 | 18,043,270 | +0.47(+3.65%) |
Dec 28, 2012 | 12.83 | 12.94 | 12.70 | 12.76 | 11,130,196 | -0.17(-1.29%) |
Dec 27, 2012 | 12.94 | 13.06 | 12.65 | 12.93 | 14,889,468 | -0.02(-0.17%) |
Dec 26, 2012 | 12.83 | 13.27 | 12.77 | 12.95 | 15,166,745 | +0.06(+0.47%) |
Dec 24, 2012 | 13.08 | 13.12 | 12.76 | 12.89 | 7,222,599 | -0.16(-1.22%) |
Dec 21, 2012 | 13.15 | 13.27 | 13.02 | 13.05 | 28,438,940 | -0.31(-2.31%) |
Dec 20, 2012 | 13.48 | 13.50 | 13.24 | 13.36 | 16,608,136 | -0.07(-0.51%) |
Dec 19, 2012 | 13.80 | 13.97 | 13.35 | 13.43 | 30,666,320 | -0.24(-1.74%) |
Dec 18, 2012 | 13.57 | 13.94 | 13.46 | 13.66 | 29,341,752 | +0.13(+0.99%) |
Dec 17, 2012 | 13.28 | 13.57 | 13.16 | 13.53 | 21,586,782 | +0.20(+1.50%) |
Dec 14, 2012 | 13.24 | 13.53 | 13.14 | 13.33 | 27,707,770 | +0.11(+0.80%) |
Dec 13, 2012 | 12.98 | 13.33 | 12.84 | 13.22 | 28,865,486 | +0.26(+2.02%) |
Dec 12, 2012 | 12.32 | 13.31 | 12.28 | 12.96 | 54,928,424 | +0.66(+5.40%) |
Dec 11, 2012 | 12.19 | 12.46 | 12.06 | 12.30 | 16,028,032 | +0.18(+1.51%) |
Dec 10, 2012 | 12.29 | 12.43 | 12.07 | 12.11 | 14,322,524 | -0.17(-1.37%) |
Dec 07, 2012 | 12.61 | 12.83 | 12.18 | 12.28 | 34,785,924 | -0.03(-0.22%) |
Dec 06, 2012 | 11.74 | 12.65 | 11.67 | 12.31 | 38,102,908 | +0.40(+3.36%) |
Dec 05, 2012 | 12.37 | 12.51 | 11.85 | 11.91 | 59,353,432 | -0.47(-3.78%) |
Dec 04, 2012 | 10.79 | 12.57 | 10.64 | 12.38 | 101,746,296 | +0.71(+6.04%) |
Nov 30, 2012 | 11.50 | 11.67 | 11.33 | 11.67 | 15,002,882 | +0.05(+0.41%) |
Nov 29, 2012 | 11.77 | 11.83 | 11.54 | 11.63 | 11,472,467 | -0.12(-1.03%) |
Nov 28, 2012 | 11.82 | 11.94 | 11.69 | 11.75 | 14,494,983 | -0.12(-1.02%) |
Nov 27, 2012 | 11.72 | 11.93 | 11.65 | 11.87 | 15,524,172 | +0.15(+1.24%) |
Nov 26, 2012 | 11.80 | 11.84 | 11.44 | 11.72 | 13,483,819 | -0.13(-1.07%) |
Nov 23, 2012 | 11.92 | 11.96 | 11.74 | 11.85 | 8,396,437 | -0.01(-0.06%) |
Nov 21, 2012 | 11.79 | 12.08 | 11.79 | 11.86 | 10,900,197 | +0.09(+0.73%) |
Nov 20, 2012 | 11.64 | 11.96 | 11.59 | 11.77 | 15,338,329 | +0.15(+1.28%) |
Nov 19, 2012 | 11.72 | 11.86 | 11.45 | 11.62 | 23,266,822 | +0.07(+0.57%) |
Nov 16, 2012 | 11.61 | 11.87 | 11.47 | 11.56 | 32,171,698 | -0.08(-0.71%) |
Nov 15, 2012 | 11.44 | 11.70 | 11.36 | 11.64 | 17,399,914 | +0.24(+2.13%) |
Nov 14, 2012 | 11.43 | 11.62 | 11.25 | 11.40 | 26,910,652 | +0.02(+0.22%) |
Nov 13, 2012 | 11.12 | 11.56 | 11.05 | 11.37 | 27,163,078 | +0.20(+1.81%) |
Nov 12, 2012 | 11.29 | 11.47 | 11.14 | 11.17 | 18,329,618 | +0.04(+0.37%) |
Nov 09, 2012 | 10.90 | 11.27 | 10.87 | 11.13 | 23,317,026 | +0.28(+2.54%) |
Nov 08, 2012 | 11.16 | 11.48 | 10.83 | 10.85 | 33,380,702 | -0.24(-2.20%) |
Nov 07, 2012 | 10.92 | 11.32 | 10.92 | 11.10 | 31,099,206 | +0.19(+1.71%) |
Nov 06, 2012 | 10.99 | 11.42 | 10.82 | 10.91 | 39,102,336 | -0.27(-2.39%) |
Nov 05, 2012 | 10.65 | 11.28 | 10.64 | 11.18 | 28,973,880 | +0.19(+1.74%) |
Nov 02, 2012 | 11.04 | 11.41 | 10.85 | 10.99 | 29,650,108 | -0.11(-1.02%) |