Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.04 | 17.13 | 16.95 | 16.95 | 53,049,624 | -0.14(-0.84%) |
Jan 30, 2013 | 17.11 | 17.20 | 17.02 | 17.10 | 72,730,280 | +0.02(+0.14%) |
Jan 29, 2013 | 16.60 | 17.16 | 16.54 | 17.07 | 123,308,000 | +0.53(+3.20%) |
Jan 28, 2013 | 16.70 | 16.73 | 16.54 | 16.54 | 74,222,008 | -0.10(-0.59%) |
Jan 25, 2013 | 16.63 | 16.64 | 16.49 | 16.64 | 84,593,056 | +0.09(+0.56%) |
Jan 24, 2013 | 16.56 | 16.83 | 16.54 | 16.55 | 72,112,184 | +0.12(+0.75%) |
Jan 23, 2013 | 16.35 | 16.48 | 16.30 | 16.43 | 50,533,332 | -0.02(-0.11%) |
Jan 22, 2013 | 16.38 | 16.44 | 16.28 | 16.44 | 52,356,316 | +0.09(+0.53%) |
Jan 18, 2013 | 16.38 | 16.44 | 16.23 | 16.36 | 88,893,240 | -0.18(-1.08%) |
Jan 17, 2013 | 16.49 | 16.62 | 16.41 | 16.54 | 60,231,472 | +0.14(+0.83%) |
Jan 16, 2013 | 16.35 | 16.41 | 16.33 | 16.40 | 46,258,024 | -0.01(-0.04%) |
Jan 15, 2013 | 16.39 | 16.42 | 16.33 | 16.41 | 48,570,436 | -0.07(-0.45%) |
Jan 14, 2013 | 16.40 | 16.57 | 16.36 | 16.48 | 38,992,944 | +0.14(+0.83%) |
Jan 11, 2013 | 16.48 | 16.53 | 16.33 | 16.35 | 45,134,436 | -0.15(-0.90%) |
Jan 10, 2013 | 16.35 | 16.50 | 16.26 | 16.49 | 55,304,436 | +0.18(+1.10%) |
Jan 09, 2013 | 16.16 | 16.37 | 16.14 | 16.31 | 55,522,792 | +0.28(+1.73%) |
Jan 08, 2013 | 16.02 | 16.18 | 16.01 | 16.04 | 50,312,384 | +0.02(+0.15%) |
Jan 07, 2013 | 15.97 | 16.06 | 15.88 | 16.01 | 41,827,964 | +0.01(+0.08%) |
Jan 04, 2013 | 15.93 | 16.02 | 15.88 | 16.00 | 46,412,352 | +0.07(+0.43%) |
Jan 03, 2013 | 16.01 | 16.02 | 15.75 | 15.93 | 54,771,632 | -0.04(-0.23%) |
Jan 02, 2013 | 15.75 | 15.97 | 15.46 | 15.97 | 54,389,472 | +0.51(+3.31%) |
Dec 31, 2012 | 15.20 | 15.46 | 15.18 | 15.46 | 54,669,640 | +0.12(+0.76%) |
Dec 28, 2012 | 15.41 | 15.52 | 15.33 | 15.34 | 35,067,852 | -0.15(-0.99%) |
Dec 27, 2012 | 15.51 | 15.54 | 15.29 | 15.49 | 40,046,192 | -0.06(-0.40%) |
Dec 26, 2012 | 15.44 | 15.61 | 15.43 | 15.56 | 35,464,640 | +0.10(+0.64%) |
Dec 24, 2012 | 15.41 | 15.54 | 15.41 | 15.46 | 17,606,328 | +0.00(+0.00%) |
Dec 21, 2012 | 15.65 | 15.73 | 15.44 | 15.46 | 100,130,912 | -0.22(-1.38%) |
Dec 20, 2012 | 15.61 | 15.68 | 15.56 | 15.67 | 41,488,808 | +0.05(+0.32%) |
Dec 19, 2012 | 15.80 | 15.90 | 15.61 | 15.62 | 47,515,760 | -0.18(-1.13%) |
Dec 18, 2012 | 15.62 | 15.84 | 15.57 | 15.80 | 53,677,932 | +0.18(+1.12%) |
Dec 17, 2012 | 15.51 | 15.70 | 15.50 | 15.63 | 46,403,276 | +0.11(+0.69%) |
Dec 14, 2012 | 15.54 | 15.64 | 15.50 | 15.52 | 42,066,080 | -0.09(-0.59%) |
Dec 13, 2012 | 15.67 | 15.81 | 15.61 | 15.61 | 42,928,444 | -0.11(-0.71%) |
Dec 12, 2012 | 15.79 | 15.87 | 15.68 | 15.72 | 48,411,468 | -0.08(-0.51%) |
Dec 11, 2012 | 15.73 | 15.89 | 15.73 | 15.80 | 49,793,620 | +0.14(+0.91%) |
Dec 10, 2012 | 15.67 | 15.78 | 15.63 | 15.66 | 43,627,136 | -0.09(-0.59%) |
Dec 07, 2012 | 15.73 | 15.78 | 15.51 | 15.75 | 49,920,288 | -0.03(-0.20%) |
Dec 06, 2012 | 15.75 | 15.89 | 15.73 | 15.78 | 51,043,404 | -0.02(-0.12%) |
Dec 05, 2012 | 15.49 | 15.89 | 15.49 | 15.80 | 73,878,328 | +0.29(+1.89%) |
Dec 04, 2012 | 15.43 | 15.57 | 15.42 | 15.51 | 49,194,576 | +0.09(+0.58%) |
Nov 30, 2012 | 15.35 | 15.46 | 15.24 | 15.42 | 60,365,752 | +0.10(+0.68%) |
Nov 29, 2012 | 15.23 | 15.37 | 15.23 | 15.32 | 51,372,136 | +0.11(+0.73%) |
Nov 28, 2012 | 14.93 | 15.22 | 14.88 | 15.20 | 47,970,520 | +0.26(+1.73%) |
Nov 27, 2012 | 14.95 | 15.07 | 14.92 | 14.95 | 50,091,144 | -0.14(-0.96%) |
Nov 26, 2012 | 15.00 | 15.11 | 14.98 | 15.09 | 58,040,372 | -0.03(-0.18%) |
Nov 23, 2012 | 15.04 | 15.12 | 15.02 | 15.12 | 40,929,616 | +0.11(+0.74%) |
Nov 21, 2012 | 15.02 | 15.03 | 14.92 | 15.01 | 45,367,488 | +0.04(+0.29%) |
Nov 20, 2012 | 14.87 | 14.96 | 14.75 | 14.96 | 44,107,240 | +0.09(+0.58%) |
Nov 19, 2012 | 14.81 | 14.94 | 14.71 | 14.88 | 58,027,868 | +0.17(+1.17%) |
Nov 16, 2012 | 14.56 | 14.72 | 14.55 | 14.71 | 68,012,728 | +0.12(+0.84%) |
Nov 15, 2012 | 14.61 | 14.74 | 14.51 | 14.58 | 44,482,024 | -0.09(-0.63%) |
Nov 14, 2012 | 14.82 | 14.85 | 14.63 | 14.67 | 50,911,056 | -0.15(-1.00%) |
Nov 13, 2012 | 14.79 | 15.00 | 14.70 | 14.82 | 42,382,596 | -0.04(-0.25%) |
Nov 12, 2012 | 14.88 | 15.03 | 14.80 | 14.86 | 38,118,428 | -0.04(-0.25%) |
Nov 09, 2012 | 14.83 | 15.05 | 14.80 | 14.90 | 52,734,120 | +0.01(+0.04%) |
Nov 08, 2012 | 14.89 | 15.04 | 14.80 | 14.89 | 57,893,328 | -0.01(-0.04%) |
Nov 07, 2012 | 15.08 | 15.17 | 14.79 | 14.90 | 80,142,120 | -0.20(-1.35%) |
Nov 06, 2012 | 15.03 | 15.25 | 15.02 | 15.10 | 48,754,792 | +0.08(+0.53%) |
Nov 05, 2012 | 14.92 | 15.11 | 14.92 | 15.02 | 33,424,406 | +0.02(+0.12%) |
Nov 02, 2012 | 15.10 | 15.20 | 15.00 | 15.00 | 50,912,004 | +0.00(+0.00%) |