Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.80 | 15.84 | 15.61 | 15.79 | 46,116,388 | +0.00(+0.02%) |
Mar 27, 2013 | 15.63 | 15.89 | 15.55 | 15.78 | 62,759,684 | +0.05(+0.30%) |
Mar 26, 2013 | 15.38 | 15.74 | 15.36 | 15.73 | 54,705,180 | +0.44(+2.91%) |
Mar 25, 2013 | 15.46 | 15.49 | 15.24 | 15.29 | 45,285,780 | -0.13(-0.84%) |
Mar 22, 2013 | 15.29 | 15.43 | 15.24 | 15.42 | 42,609,108 | +0.21(+1.38%) |
Mar 21, 2013 | 15.19 | 15.28 | 15.11 | 15.21 | 45,104,412 | -0.10(-0.66%) |
Mar 20, 2013 | 15.41 | 15.44 | 15.26 | 15.31 | 41,322,868 | +0.03(+0.19%) |
Mar 19, 2013 | 15.37 | 15.44 | 15.19 | 15.28 | 58,852,556 | -0.09(-0.56%) |
Mar 18, 2013 | 15.35 | 15.54 | 15.32 | 15.37 | 48,663,152 | -0.08(-0.54%) |
Mar 15, 2013 | 15.62 | 15.69 | 15.38 | 15.45 | 73,251,024 | -0.20(-1.27%) |
Mar 14, 2013 | 15.72 | 15.80 | 15.55 | 15.65 | 39,883,924 | -0.00(-0.02%) |
Mar 13, 2013 | 15.59 | 15.69 | 15.51 | 15.65 | 34,052,380 | +0.01(+0.07%) |
Mar 12, 2013 | 15.66 | 15.71 | 15.51 | 15.64 | 39,585,356 | -0.04(-0.23%) |
Mar 11, 2013 | 15.56 | 15.72 | 15.38 | 15.68 | 58,302,272 | +0.08(+0.51%) |
Mar 08, 2013 | 15.87 | 15.93 | 15.52 | 15.60 | 62,244,276 | -0.22(-1.42%) |
Mar 07, 2013 | 15.76 | 15.90 | 15.72 | 15.82 | 58,602,328 | +0.10(+0.64%) |
Mar 06, 2013 | 15.56 | 15.75 | 15.55 | 15.72 | 51,442,128 | +0.17(+1.12%) |
Mar 05, 2013 | 15.43 | 15.61 | 15.40 | 15.55 | 53,665,784 | +0.17(+1.13%) |
Mar 04, 2013 | 15.30 | 15.39 | 15.15 | 15.38 | 65,774,224 | +0.17(+1.14%) |
Mar 01, 2013 | 15.03 | 15.32 | 14.94 | 15.20 | 63,214,268 | +0.11(+0.72%) |
Feb 28, 2013 | 15.15 | 15.24 | 15.07 | 15.09 | 48,148,804 | -0.04(-0.24%) |
Feb 27, 2013 | 14.89 | 15.21 | 14.83 | 15.13 | 64,967,016 | +0.25(+1.70%) |
Feb 26, 2013 | 14.81 | 15.07 | 14.75 | 14.88 | 93,020,784 | +0.25(+1.73%) |
Feb 25, 2013 | 14.87 | 14.93 | 14.62 | 14.62 | 57,417,764 | -0.14(-0.93%) |
Feb 22, 2013 | 14.69 | 14.81 | 14.53 | 14.76 | 47,774,908 | +0.12(+0.84%) |
Feb 21, 2013 | 15.00 | 15.01 | 14.55 | 14.64 | 83,990,992 | -0.35(-2.32%) |
Feb 20, 2013 | 15.25 | 15.25 | 14.96 | 14.99 | 63,773,492 | -0.26(-1.68%) |
Feb 19, 2013 | 15.31 | 15.33 | 15.22 | 15.24 | 42,974,016 | -0.02(-0.14%) |
Feb 15, 2013 | 15.35 | 15.40 | 15.17 | 15.26 | 46,770,568 | -0.08(-0.54%) |
Feb 14, 2013 | 15.28 | 15.38 | 15.22 | 15.35 | 48,776,936 | -0.01(-0.09%) |
Feb 13, 2013 | 15.34 | 15.40 | 15.29 | 15.36 | 29,418,084 | +0.04(+0.28%) |
Feb 12, 2013 | 15.20 | 15.36 | 15.17 | 15.32 | 39,268,400 | +0.12(+0.76%) |
Feb 11, 2013 | 15.18 | 15.22 | 15.12 | 15.20 | 26,138,424 | +0.02(+0.14%) |
Feb 08, 2013 | 15.11 | 15.25 | 15.09 | 15.18 | 38,946,380 | +0.14(+0.91%) |
Feb 07, 2013 | 15.16 | 15.16 | 14.96 | 15.04 | 56,734,484 | -0.13(-0.86%) |
Feb 06, 2013 | 15.30 | 15.33 | 15.12 | 15.17 | 44,763,872 | +0.04(+0.26%) |
Feb 04, 2013 | 15.23 | 15.29 | 15.13 | 15.13 | 53,587,840 | -0.14(-0.91%) |
Feb 01, 2013 | 15.16 | 15.28 | 15.08 | 15.27 | 44,562,216 | +0.23(+1.50%) |
Jan 31, 2013 | 15.23 | 15.25 | 15.03 | 15.05 | 51,063,396 | -0.24(-1.54%) |
Jan 30, 2013 | 15.23 | 15.35 | 15.18 | 15.28 | 47,742,724 | +0.06(+0.42%) |
Jan 29, 2013 | 15.08 | 15.23 | 15.03 | 15.22 | 147,787,248 | +0.16(+1.09%) |
Jan 28, 2013 | 15.03 | 15.08 | 15.01 | 15.06 | 147,361,152 | +0.06(+0.43%) |
Jan 25, 2013 | 15.05 | 15.07 | 14.93 | 14.99 | 150,486,576 | +0.01(+0.05%) |
Jan 24, 2013 | 15.09 | 15.15 | 14.97 | 14.98 | 81,645,880 | -0.11(-0.76%) |
Jan 23, 2013 | 15.16 | 15.18 | 15.05 | 15.10 | 59,274,868 | -0.04(-0.28%) |
Jan 22, 2013 | 15.22 | 15.23 | 15.04 | 15.14 | 71,447,584 | -0.06(-0.38%) |
Jan 18, 2013 | 15.28 | 15.33 | 15.04 | 15.20 | 200,996,096 | -1.02(-6.31%) |
Jan 17, 2013 | 15.82 | 16.49 | 15.81 | 16.22 | 140,727,072 | +0.41(+2.58%) |
Jan 16, 2013 | 15.67 | 15.88 | 15.63 | 15.81 | 51,400,464 | +0.16(+1.05%) |
Jan 15, 2013 | 15.70 | 15.83 | 15.58 | 15.65 | 47,522,740 | -0.09(-0.54%) |
Jan 14, 2013 | 15.72 | 15.83 | 15.56 | 15.73 | 49,928,124 | -0.00(-0.00%) |
Jan 11, 2013 | 15.59 | 15.79 | 15.57 | 15.74 | 62,838,480 | +0.14(+0.92%) |
Jan 10, 2013 | 15.46 | 15.61 | 15.40 | 15.59 | 62,386,996 | +0.25(+1.63%) |
Jan 09, 2013 | 15.18 | 15.36 | 15.16 | 15.34 | 47,942,036 | +0.26(+1.71%) |
Jan 08, 2013 | 15.18 | 15.42 | 15.03 | 15.08 | 68,043,752 | -0.11(-0.75%) |
Jan 07, 2013 | 15.22 | 15.34 | 15.15 | 15.20 | 50,825,168 | +0.06(+0.43%) |
Jan 04, 2013 | 15.28 | 15.30 | 15.06 | 15.13 | 42,153,408 | -0.11(-0.75%) |
Jan 03, 2013 | 15.31 | 15.36 | 15.12 | 15.25 | 57,399,124 | -0.04(-0.28%) |