Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.38 | 17.69 | 17.32 | 17.36 | 19,345,754 | -0.27(-1.53%) |
Feb 27, 2013 | 17.27 | 17.69 | 17.20 | 17.63 | 23,453,072 | +0.35(+2.05%) |
Feb 26, 2013 | 17.20 | 17.32 | 16.76 | 17.27 | 40,175,020 | +0.32(+1.86%) |
Feb 25, 2013 | 18.34 | 18.36 | 16.95 | 16.96 | 39,070,200 | -1.19(-6.57%) |
Feb 22, 2013 | 17.86 | 18.16 | 17.75 | 18.15 | 23,172,022 | +0.58(+3.29%) |
Feb 21, 2013 | 17.87 | 17.87 | 17.36 | 17.57 | 29,009,840 | -0.45(-2.52%) |
Feb 20, 2013 | 18.77 | 18.83 | 17.97 | 18.03 | 22,650,684 | -0.69(-3.70%) |
Feb 19, 2013 | 18.46 | 18.73 | 18.33 | 18.72 | 22,686,438 | +0.35(+1.89%) |
Feb 15, 2013 | 18.38 | 18.43 | 18.04 | 18.37 | 22,743,890 | +0.03(+0.17%) |
Feb 14, 2013 | 18.11 | 18.38 | 18.01 | 18.34 | 21,167,450 | +0.15(+0.85%) |
Feb 13, 2013 | 18.22 | 18.37 | 18.00 | 18.19 | 20,505,978 | +0.00(+0.00%) |
Feb 12, 2013 | 17.93 | 18.20 | 17.86 | 18.19 | 19,916,832 | +0.27(+1.50%) |
Feb 11, 2013 | 17.86 | 18.06 | 17.80 | 17.92 | 13,327,540 | -0.03(-0.17%) |
Feb 08, 2013 | 17.76 | 18.02 | 17.73 | 17.95 | 20,821,516 | +0.17(+0.95%) |
Feb 07, 2013 | 17.98 | 18.15 | 17.45 | 17.78 | 26,189,412 | -0.22(-1.24%) |
Feb 06, 2013 | 17.89 | 18.09 | 17.83 | 18.00 | 20,593,780 | +0.39(+2.23%) |
Feb 04, 2013 | 17.58 | 17.81 | 17.56 | 17.61 | 34,306,628 | -0.48(-2.68%) |
Feb 01, 2013 | 17.73 | 18.27 | 17.68 | 18.10 | 41,249,884 | +0.55(+3.11%) |
Jan 31, 2013 | 17.51 | 17.68 | 17.36 | 17.55 | 25,806,474 | -0.10(-0.57%) |
Jan 30, 2013 | 17.17 | 17.66 | 17.17 | 17.65 | 30,156,730 | +0.30(+1.73%) |
Jan 29, 2013 | 17.11 | 17.41 | 16.93 | 17.35 | 18,929,666 | +0.21(+1.25%) |
Jan 28, 2013 | 17.50 | 17.50 | 17.13 | 17.13 | 18,089,666 | -0.30(-1.72%) |
Jan 25, 2013 | 17.47 | 17.55 | 17.34 | 17.43 | 18,308,810 | +0.08(+0.44%) |
Jan 24, 2013 | 17.33 | 17.69 | 17.29 | 17.36 | 26,425,848 | -0.05(-0.31%) |
Jan 23, 2013 | 17.56 | 17.62 | 17.26 | 17.41 | 31,595,984 | -0.24(-1.35%) |
Jan 22, 2013 | 17.00 | 17.65 | 16.92 | 17.65 | 49,590,276 | +0.46(+2.68%) |
Jan 18, 2013 | 16.88 | 17.25 | 16.73 | 17.19 | 85,613,136 | +1.25(+7.86%) |
Jan 17, 2013 | 15.78 | 15.94 | 15.67 | 15.94 | 33,913,128 | +0.16(+1.02%) |
Jan 16, 2013 | 15.92 | 16.02 | 15.64 | 15.77 | 39,867,856 | +0.08(+0.54%) |
Jan 15, 2013 | 15.31 | 15.77 | 15.25 | 15.69 | 32,911,062 | +0.28(+1.79%) |
Jan 14, 2013 | 15.54 | 15.54 | 15.17 | 15.41 | 18,997,376 | -0.08(-0.50%) |
Jan 11, 2013 | 15.48 | 15.68 | 15.43 | 15.49 | 27,187,102 | -0.13(-0.84%) |
Jan 10, 2013 | 15.25 | 15.69 | 15.22 | 15.62 | 51,914,080 | +0.55(+3.67%) |
Jan 09, 2013 | 15.13 | 15.31 | 14.91 | 15.07 | 35,147,636 | -0.02(-0.15%) |
Jan 08, 2013 | 15.16 | 15.20 | 15.05 | 15.09 | 28,917,668 | -0.12(-0.76%) |
Jan 07, 2013 | 15.38 | 15.46 | 15.11 | 15.21 | 27,922,826 | -0.30(-1.93%) |
Jan 04, 2013 | 15.11 | 15.55 | 15.04 | 15.51 | 41,648,788 | +0.47(+3.12%) |
Jan 03, 2013 | 14.95 | 15.06 | 14.84 | 15.04 | 38,882,668 | -0.03(-0.20%) |
Jan 02, 2013 | 15.16 | 15.20 | 14.98 | 15.07 | 38,832,736 | +0.42(+2.88%) |
Dec 31, 2012 | 14.29 | 14.75 | 14.22 | 14.65 | 25,716,994 | +0.35(+2.42%) |
Dec 28, 2012 | 14.25 | 14.42 | 14.25 | 14.30 | 14,666,167 | -0.12(-0.80%) |
Dec 27, 2012 | 14.55 | 14.65 | 14.21 | 14.42 | 19,080,404 | -0.08(-0.58%) |
Dec 26, 2012 | 14.61 | 14.68 | 14.47 | 14.50 | 11,787,349 | -0.05(-0.37%) |
Dec 24, 2012 | 14.52 | 14.58 | 14.45 | 14.55 | 4,173,997 | +0.02(+0.16%) |
Dec 21, 2012 | 14.39 | 14.65 | 14.26 | 14.53 | 28,217,296 | -0.27(-1.82%) |
Dec 20, 2012 | 14.63 | 14.90 | 14.59 | 14.80 | 24,913,818 | +0.14(+0.94%) |
Dec 19, 2012 | 14.80 | 14.94 | 14.47 | 14.66 | 28,501,276 | -0.02(-0.16%) |
Dec 18, 2012 | 14.30 | 14.76 | 14.30 | 14.68 | 33,154,206 | +0.45(+3.18%) |
Dec 17, 2012 | 13.89 | 14.25 | 13.88 | 14.23 | 21,726,320 | +0.37(+2.66%) |
Dec 14, 2012 | 13.61 | 13.89 | 13.59 | 13.86 | 21,221,460 | +0.19(+1.40%) |
Dec 13, 2012 | 13.56 | 13.77 | 13.50 | 13.67 | 25,026,788 | +0.08(+0.56%) |
Dec 12, 2012 | 13.66 | 13.78 | 13.52 | 13.59 | 36,159,964 | -0.04(-0.28%) |
Dec 11, 2012 | 13.26 | 13.74 | 13.23 | 13.63 | 46,941,740 | +0.57(+4.35%) |
Dec 10, 2012 | 12.99 | 13.09 | 12.90 | 13.06 | 12,682,766 | +0.03(+0.24%) |
Dec 07, 2012 | 13.03 | 13.12 | 12.96 | 13.03 | 14,961,960 | +0.18(+1.37%) |
Dec 06, 2012 | 13.02 | 13.09 | 12.82 | 12.86 | 20,888,444 | -0.18(-1.41%) |
Dec 05, 2012 | 12.83 | 13.15 | 12.83 | 13.04 | 20,488,708 | +0.28(+2.23%) |