Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.90 | 13.97 | 13.84 | 13.86 | 2,623,755,776 | -0.04(-0.29%) |
Jan 30, 2013 | 13.91 | 14.08 | 13.83 | 13.90 | 3,427,483,392 | -0.04(-0.31%) |
Jan 29, 2013 | 13.95 | 14.00 | 13.76 | 13.94 | 397,853,696 | +0.26(+1.88%) |
Jan 28, 2013 | 13.32 | 13.79 | 13.26 | 13.69 | 2,159,101,440 | +0.30(+2.26%) |
Jan 25, 2013 | 13.74 | 13.88 | 13.24 | 13.38 | 1,335,604,224 | -0.32(-2.36%) |
Jan 24, 2013 | 14.00 | 14.17 | 13.70 | 13.71 | 3,412,904,960 | -1.93(-12.36%) |
Jan 23, 2013 | 15.48 | 15.67 | 15.36 | 15.64 | 2,783,477,248 | +0.28(+1.83%) |
Jan 22, 2013 | 15.35 | 15.45 | 15.11 | 15.36 | 3,792,215,808 | +0.15(+0.95%) |
Jan 18, 2013 | 15.17 | 15.28 | 15.10 | 15.21 | 3,885,688,320 | -0.08(-0.53%) |
Jan 17, 2013 | 15.53 | 15.54 | 15.28 | 15.30 | 3,727,569,920 | -0.10(-0.67%) |
Jan 16, 2013 | 15.05 | 15.50 | 14.99 | 15.40 | 1,380,910,592 | +0.61(+4.15%) |
Jan 15, 2013 | 15.16 | 15.18 | 14.71 | 14.79 | 2,908,881,408 | -0.48(-3.16%) |
Jan 14, 2013 | 15.30 | 15.44 | 15.17 | 15.27 | 1,737,522,176 | -0.56(-3.57%) |
Jan 11, 2013 | 15.85 | 15.98 | 15.79 | 15.83 | 2,879,878,400 | -0.10(-0.61%) |
Jan 10, 2013 | 16.08 | 16.09 | 15.69 | 15.93 | 644,244,480 | +0.20(+1.24%) |
Jan 09, 2013 | 15.90 | 15.97 | 15.70 | 15.73 | 3,349,010,944 | -0.25(-1.56%) |
Jan 08, 2013 | 16.10 | 16.18 | 15.86 | 15.98 | 3,768,888,064 | +0.04(+0.27%) |
Jan 07, 2013 | 15.88 | 16.11 | 15.68 | 15.94 | 3,977,987,328 | -0.09(-0.59%) |
Jan 04, 2013 | 16.34 | 16.39 | 16.00 | 16.04 | 588,271,616 | -0.46(-2.79%) |
Jan 03, 2013 | 16.67 | 16.72 | 16.46 | 16.49 | 2,900,077,312 | -0.21(-1.26%) |
Jan 02, 2013 | 16.85 | 16.89 | 16.48 | 16.71 | 310,431,744 | +0.51(+3.17%) |
Dec 31, 2012 | 15.53 | 16.29 | 15.49 | 16.19 | 1,123,637,760 | +0.69(+4.43%) |
Dec 28, 2012 | 15.53 | 15.65 | 15.46 | 15.51 | 2,910,866,944 | -0.17(-1.06%) |
Dec 27, 2012 | 15.63 | 15.71 | 15.36 | 15.67 | 3,739,417,600 | +0.06(+0.40%) |
Dec 26, 2012 | 15.79 | 15.81 | 15.55 | 15.61 | 2,484,916,224 | -0.22(-1.38%) |
Dec 24, 2012 | 15.83 | 15.95 | 15.78 | 15.83 | 1,444,045,696 | +0.03(+0.16%) |
Dec 21, 2012 | 15.59 | 15.81 | 15.53 | 15.80 | 604,168,704 | -0.07(-0.46%) |
Dec 20, 2012 | 16.13 | 16.13 | 15.79 | 15.87 | 3,957,719,040 | -0.14(-0.87%) |
Dec 19, 2012 | 16.17 | 16.24 | 15.99 | 16.01 | 3,692,164,096 | -0.23(-1.42%) |
Dec 18, 2012 | 15.97 | 16.28 | 15.83 | 16.25 | 845,866,496 | +0.46(+2.90%) |
Dec 17, 2012 | 15.49 | 15.82 | 15.25 | 15.79 | 1,929,780,736 | +0.28(+1.77%) |
Dec 14, 2012 | 15.66 | 15.77 | 15.38 | 15.51 | 4,000,065,024 | -0.61(-3.76%) |
Dec 13, 2012 | 16.16 | 16.36 | 16.00 | 16.12 | 842,369,536 | -0.28(-1.73%) |
Dec 12, 2012 | 16.67 | 16.67 | 16.32 | 16.40 | 4,002,534,144 | -0.07(-0.44%) |
Dec 11, 2012 | 16.42 | 16.72 | 16.35 | 16.47 | 571,937,792 | +0.35(+2.18%) |
Dec 10, 2012 | 15.97 | 16.39 | 15.87 | 16.12 | 885,298,688 | -0.10(-0.64%) |
Dec 07, 2012 | 16.84 | 16.89 | 16.13 | 16.23 | 2,171,616,768 | -0.43(-2.56%) |
Dec 06, 2012 | 16.09 | 16.84 | 15.78 | 16.65 | 1,082,427,392 | +0.26(+1.57%) |
Dec 05, 2012 | 17.31 | 17.32 | 16.39 | 16.39 | 4,288,119,808 | -1.13(-6.44%) |
Dec 04, 2012 | 17.70 | 17.70 | 17.41 | 17.52 | 282,088,960 | -0.29(-1.61%) |
Nov 30, 2012 | 17.85 | 17.90 | 17.73 | 17.81 | 3,215,209,728 | -0.12(-0.69%) |
Nov 29, 2012 | 17.96 | 18.08 | 17.81 | 17.93 | 4,228,933,632 | +0.20(+1.10%) |
Nov 28, 2012 | 17.56 | 17.82 | 17.41 | 17.74 | 4,279,591,936 | -0.06(-0.31%) |
Nov 27, 2012 | 17.94 | 17.96 | 17.65 | 17.79 | 87,046,144 | -0.14(-0.81%) |
Nov 26, 2012 | 17.52 | 17.95 | 17.46 | 17.94 | 886,080,512 | +0.55(+3.15%) |
Nov 23, 2012 | 17.26 | 17.40 | 17.12 | 17.39 | 320,232,864 | +0.30(+1.74%) |
Nov 21, 2012 | 17.17 | 17.26 | 16.94 | 17.09 | 438,079,328 | +0.02(+0.14%) |
Nov 20, 2012 | 17.40 | 17.40 | 16.87 | 17.07 | 754,006,592 | -0.15(-0.85%) |
Nov 19, 2012 | 16.45 | 17.27 | 16.43 | 17.21 | 965,277,632 | +1.16(+7.21%) |
Nov 16, 2012 | 15.98 | 16.13 | 15.39 | 16.06 | 1,487,027,200 | +0.06(+0.39%) |
Nov 15, 2012 | 16.36 | 16.42 | 15.90 | 15.99 | 926,185,408 | -0.34(-2.10%) |
Nov 14, 2012 | 16.60 | 16.66 | 16.31 | 16.34 | 559,509,504 | -0.18(-1.11%) |
Nov 13, 2012 | 16.40 | 16.75 | 16.32 | 16.52 | 625,512,384 | +0.00(+0.01%) |
Nov 12, 2012 | 16.86 | 16.87 | 16.39 | 16.52 | 604,892,864 | -0.13(-0.77%) |
Nov 09, 2012 | 16.44 | 16.88 | 16.24 | 16.65 | 1,091,487,360 | +0.28(+1.73%) |
Nov 08, 2012 | 17.06 | 17.11 | 16.29 | 16.36 | 1,237,986,176 | -0.62(-3.63%) |
Nov 07, 2012 | 17.46 | 17.48 | 16.91 | 16.98 | 930,833,920 | -0.68(-3.83%) |
Nov 06, 2012 | 17.87 | 17.88 | 17.57 | 17.65 | 441,520,448 | -0.05(-0.30%) |
Nov 05, 2012 | 17.67 | 17.80 | 17.49 | 17.71 | 623,622,656 | +0.24(+1.36%) |
Nov 02, 2012 | 18.05 | 18.08 | 17.41 | 17.47 | 706,733,056 | -0.60(-3.31%) |