Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.14 | 13.35 | 13.10 | 13.21 | 53,343,980 | +0.05(+0.39%) |
Feb 27, 2013 | 12.97 | 13.29 | 12.84 | 13.16 | 58,160,200 | +0.19(+1.50%) |
Feb 26, 2013 | 13.04 | 13.10 | 12.79 | 12.97 | 66,960,220 | -0.03(-0.20%) |
Feb 25, 2013 | 13.35 | 13.43 | 12.98 | 12.99 | 60,646,180 | -0.28(-2.09%) |
Feb 22, 2013 | 13.33 | 13.36 | 13.08 | 13.27 | 62,504,040 | -0.03(-0.20%) |
Feb 21, 2013 | 13.26 | 13.47 | 13.16 | 13.30 | 72,747,920 | -0.02(-0.18%) |
Feb 20, 2013 | 13.51 | 13.71 | 13.32 | 13.32 | 70,577,240 | -0.17(-1.24%) |
Feb 19, 2013 | 13.30 | 13.51 | 13.22 | 13.49 | 57,079,040 | +0.23(+1.76%) |
Feb 15, 2013 | 13.38 | 13.45 | 13.16 | 13.25 | 79,624,656 | -0.21(-1.54%) |
Feb 14, 2013 | 13.37 | 13.53 | 13.27 | 13.46 | 69,259,600 | -0.01(-0.09%) |
Feb 13, 2013 | 13.08 | 13.50 | 13.02 | 13.47 | 105,859,920 | +0.54(+4.16%) |
Feb 12, 2013 | 12.96 | 13.01 | 12.85 | 12.94 | 58,826,300 | +0.07(+0.58%) |
Feb 11, 2013 | 13.16 | 13.16 | 12.83 | 12.86 | 68,068,056 | -0.24(-1.81%) |
Feb 08, 2013 | 13.07 | 13.26 | 13.03 | 13.10 | 77,592,560 | +0.09(+0.66%) |
Feb 07, 2013 | 13.21 | 13.21 | 12.76 | 13.01 | 79,513,616 | -0.10(-0.76%) |
Feb 06, 2013 | 13.26 | 13.34 | 13.06 | 13.11 | 55,403,120 | +0.11(+0.86%) |
Feb 04, 2013 | 13.14 | 13.23 | 12.95 | 13.00 | 74,471,856 | -0.25(-1.89%) |
Feb 01, 2013 | 13.45 | 13.45 | 13.14 | 13.25 | 122,362,920 | -0.03(-0.19%) |
Jan 31, 2013 | 13.55 | 13.80 | 13.19 | 13.28 | 135,440,832 | -0.36(-2.66%) |
Jan 30, 2013 | 14.15 | 14.21 | 13.36 | 13.64 | 261,498,000 | +0.62(+4.77%) |
Jan 29, 2013 | 13.77 | 13.77 | 12.92 | 13.02 | 201,350,464 | -0.78(-5.68%) |
Jan 28, 2013 | 14.19 | 14.22 | 13.72 | 13.80 | 86,426,416 | -0.40(-2.80%) |
Jan 25, 2013 | 13.75 | 14.24 | 13.72 | 14.20 | 99,498,896 | +0.52(+3.79%) |
Jan 24, 2013 | 13.47 | 13.83 | 13.47 | 13.68 | 68,290,920 | +0.28(+2.06%) |
Jan 23, 2013 | 13.53 | 13.55 | 13.33 | 13.41 | 50,128,340 | -0.10(-0.77%) |
Jan 22, 2013 | 13.58 | 13.61 | 13.46 | 13.51 | 42,751,240 | -0.10(-0.71%) |
Jan 18, 2013 | 13.54 | 13.72 | 13.48 | 13.61 | 58,894,840 | +0.08(+0.61%) |
Jan 17, 2013 | 13.57 | 13.60 | 13.46 | 13.52 | 37,691,660 | +0.08(+0.58%) |
Jan 16, 2013 | 13.53 | 13.56 | 13.39 | 13.45 | 41,310,840 | -0.15(-1.09%) |
Jan 15, 2013 | 13.53 | 13.64 | 13.48 | 13.60 | 46,537,080 | -0.04(-0.30%) |
Jan 14, 2013 | 13.40 | 13.71 | 13.38 | 13.64 | 85,256,640 | +0.24(+1.79%) |
Jan 11, 2013 | 13.26 | 13.42 | 13.21 | 13.40 | 48,265,280 | +0.13(+0.98%) |
Jan 10, 2013 | 13.43 | 13.44 | 13.12 | 13.27 | 57,267,960 | -0.05(-0.38%) |
Jan 09, 2013 | 13.41 | 13.47 | 13.27 | 13.32 | 45,311,820 | -0.00(-0.01%) |
Jan 08, 2013 | 13.35 | 13.45 | 13.18 | 13.32 | 60,203,740 | -0.10(-0.77%) |
Jan 07, 2013 | 13.15 | 13.49 | 13.13 | 13.42 | 98,189,776 | +0.47(+3.59%) |
Jan 04, 2013 | 12.88 | 12.99 | 12.83 | 12.96 | 37,518,000 | +0.03(+0.26%) |
Jan 03, 2013 | 12.86 | 13.04 | 12.82 | 12.92 | 55,016,400 | +0.06(+0.45%) |
Jan 02, 2013 | 12.76 | 12.87 | 12.66 | 12.87 | 65,419,200 | +0.33(+2.60%) |
Dec 31, 2012 | 12.19 | 12.62 | 12.14 | 12.54 | 67,868,896 | +0.28(+2.28%) |
Dec 28, 2012 | 12.29 | 12.37 | 12.25 | 12.26 | 37,265,960 | -0.16(-1.26%) |
Dec 27, 2012 | 12.41 | 12.47 | 12.14 | 12.42 | 72,781,640 | -0.02(-0.13%) |
Dec 26, 2012 | 12.86 | 12.87 | 12.40 | 12.43 | 83,046,840 | -0.50(-3.86%) |
Dec 24, 2012 | 12.87 | 12.97 | 12.85 | 12.93 | 19,728,700 | +0.08(+0.66%) |
Dec 21, 2012 | 12.89 | 12.92 | 12.79 | 12.85 | 94,092,040 | -0.23(-1.75%) |
Dec 20, 2012 | 12.92 | 13.12 | 12.83 | 13.07 | 51,686,800 | +0.18(+1.36%) |
Dec 19, 2012 | 13.06 | 13.08 | 12.88 | 12.90 | 45,999,300 | -0.12(-0.93%) |
Dec 18, 2012 | 12.73 | 13.16 | 12.73 | 13.02 | 99,216,216 | +0.33(+2.58%) |
Dec 17, 2012 | 12.49 | 12.70 | 12.46 | 12.69 | 45,536,680 | +0.23(+1.87%) |
Dec 14, 2012 | 12.51 | 12.60 | 12.39 | 12.46 | 50,543,760 | -0.10(-0.82%) |
Dec 13, 2012 | 12.56 | 12.73 | 12.50 | 12.56 | 49,203,260 | -0.03(-0.20%) |
Dec 12, 2012 | 12.55 | 12.72 | 12.50 | 12.59 | 52,560,460 | +0.05(+0.43%) |
Dec 11, 2012 | 12.43 | 12.67 | 12.33 | 12.53 | 83,697,360 | +0.15(+1.18%) |
Dec 10, 2012 | 12.65 | 12.74 | 12.37 | 12.39 | 70,070,360 | -0.27(-2.17%) |
Dec 07, 2012 | 12.71 | 12.76 | 12.60 | 12.66 | 43,409,500 | -0.01(-0.04%) |
Dec 06, 2012 | 12.65 | 12.76 | 12.58 | 12.67 | 71,156,440 | -0.03(-0.23%) |
Dec 05, 2012 | 12.62 | 12.78 | 12.52 | 12.70 | 57,027,240 | +0.07(+0.58%) |