Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.77 | 13.83 | 13.52 | 13.55 | 3,617,438,976 | -0.29(-2.08%) |
Mar 27, 2013 | 13.97 | 13.98 | 13.79 | 13.84 | 2,705,788,416 | -0.28(-1.96%) |
Mar 26, 2013 | 14.24 | 14.26 | 14.09 | 14.11 | 2,404,009,472 | -0.07(-0.53%) |
Mar 25, 2013 | 14.22 | 14.38 | 14.13 | 14.19 | 4,093,643,520 | +0.05(+0.36%) |
Mar 22, 2013 | 13.91 | 14.14 | 13.87 | 14.14 | 3,227,509,248 | +0.28(+2.03%) |
Mar 21, 2013 | 13.78 | 14.02 | 13.78 | 13.86 | 3,130,713,088 | +0.02(+0.14%) |
Mar 20, 2013 | 14.00 | 14.01 | 13.76 | 13.84 | 2,521,367,808 | -0.07(-0.53%) |
Mar 19, 2013 | 14.06 | 14.11 | 13.73 | 13.91 | 8,119,296 | -0.04(-0.27%) |
Mar 18, 2013 | 13.51 | 14.00 | 13.50 | 13.95 | 656,896,000 | +0.37(+2.72%) |
Mar 15, 2013 | 13.40 | 13.60 | 13.38 | 13.58 | 965,377,536 | +0.34(+2.58%) |
Mar 14, 2013 | 13.25 | 13.30 | 13.17 | 13.24 | 2,482,278,656 | +0.13(+0.97%) |
Mar 13, 2013 | 13.11 | 13.30 | 13.02 | 13.11 | 3,312,823,296 | -0.00(-0.02%) |
Mar 12, 2013 | 13.33 | 13.43 | 13.09 | 13.11 | 3,805,907,968 | -0.29(-2.16%) |
Mar 11, 2013 | 13.15 | 13.44 | 13.01 | 13.40 | 3,873,907,712 | +0.19(+1.42%) |
Mar 08, 2013 | 13.15 | 13.33 | 13.12 | 13.21 | 3,197,912,064 | +0.03(+0.26%) |
Mar 07, 2013 | 12.99 | 13.22 | 12.89 | 13.18 | 3,826,836,224 | +0.15(+1.16%) |
Mar 06, 2013 | 13.30 | 13.32 | 12.99 | 13.03 | 3,759,659,520 | -0.17(-1.27%) |
Mar 05, 2013 | 12.90 | 13.32 | 12.88 | 13.19 | 920,226,816 | +0.34(+2.64%) |
Mar 04, 2013 | 13.09 | 13.10 | 12.82 | 12.86 | 465,408,000 | -0.32(-2.42%) |
Mar 01, 2013 | 13.40 | 13.41 | 13.16 | 13.17 | 217,836,544 | -0.33(-2.48%) |
Feb 28, 2013 | 13.59 | 13.71 | 13.51 | 13.51 | 2,634,540,800 | -0.10(-0.71%) |
Feb 27, 2013 | 13.72 | 13.85 | 13.49 | 13.61 | 502,941,696 | -0.13(-0.98%) |
Feb 26, 2013 | 13.58 | 13.82 | 13.39 | 13.74 | 4,096,616,704 | +0.19(+1.39%) |
Feb 25, 2013 | 13.89 | 13.93 | 13.54 | 13.55 | 3,043,500,288 | -0.25(-1.78%) |
Feb 22, 2013 | 13.75 | 13.82 | 13.67 | 13.80 | 2,701,030,912 | +0.15(+1.07%) |
Feb 21, 2013 | 13.65 | 13.75 | 13.55 | 13.65 | 3,652,913,920 | -0.09(-0.62%) |
Feb 20, 2013 | 14.01 | 14.01 | 13.74 | 13.74 | 3,890,787,584 | -0.34(-2.42%) |
Feb 19, 2013 | 14.11 | 14.16 | 13.89 | 14.08 | 3,559,800,320 | -0.01(-0.04%) |
Feb 15, 2013 | 14.35 | 14.39 | 14.08 | 14.08 | 3,200,062,464 | -0.20(-1.38%) |
Feb 14, 2013 | 14.22 | 14.43 | 14.20 | 14.28 | 2,902,148,608 | -0.01(-0.09%) |
Feb 13, 2013 | 14.30 | 14.50 | 14.18 | 14.29 | 3,881,844,480 | -0.03(-0.19%) |
Feb 12, 2013 | 14.68 | 14.76 | 14.31 | 14.32 | 680,225,792 | -0.37(-2.51%) |
Feb 11, 2013 | 14.58 | 14.84 | 14.48 | 14.69 | 4,227,241,216 | +0.15(+1.04%) |
Feb 08, 2013 | 14.51 | 14.65 | 14.33 | 14.54 | 877,135,360 | +0.21(+1.44%) |
Feb 07, 2013 | 14.18 | 14.38 | 13.90 | 14.33 | 1,460,565,504 | +0.41(+2.97%) |
Feb 06, 2013 | 13.89 | 14.19 | 13.77 | 13.92 | 583,125,504 | +0.46(+3.40%) |
Feb 04, 2013 | 13.81 | 13.87 | 13.45 | 13.46 | 3,920,156,672 | -0.34(-2.49%) |
Feb 01, 2013 | 13.97 | 13.98 | 13.64 | 13.80 | 137,619,456 | -0.06(-0.41%) |
Jan 31, 2013 | 13.90 | 13.97 | 13.84 | 13.86 | 2,623,759,616 | -0.04(-0.29%) |
Jan 30, 2013 | 13.91 | 14.08 | 13.83 | 13.90 | 3,427,488,512 | -0.04(-0.31%) |
Jan 29, 2013 | 13.95 | 14.00 | 13.76 | 13.94 | 397,860,864 | +0.26(+1.88%) |
Jan 28, 2013 | 13.32 | 13.79 | 13.26 | 13.69 | 2,159,111,168 | +0.30(+2.26%) |
Jan 25, 2013 | 13.74 | 13.88 | 13.24 | 13.38 | 1,335,619,584 | -0.32(-2.36%) |
Jan 24, 2013 | 14.00 | 14.17 | 13.70 | 13.71 | 3,412,923,392 | -1.93(-12.36%) |
Jan 23, 2013 | 15.48 | 15.67 | 15.36 | 15.64 | 2,783,488,000 | +0.28(+1.83%) |
Jan 22, 2013 | 15.35 | 15.45 | 15.11 | 15.36 | 3,792,221,696 | +0.15(+0.95%) |
Jan 18, 2013 | 15.17 | 15.28 | 15.10 | 15.21 | 3,885,694,208 | -0.08(-0.53%) |
Jan 17, 2013 | 15.53 | 15.54 | 15.28 | 15.30 | 3,727,575,552 | -0.10(-0.67%) |
Jan 16, 2013 | 15.05 | 15.50 | 14.99 | 15.40 | 1,380,919,296 | +0.61(+4.15%) |
Jan 15, 2013 | 15.16 | 15.18 | 14.71 | 14.79 | 2,908,892,160 | -0.48(-3.15%) |
Jan 14, 2013 | 15.30 | 15.44 | 15.17 | 15.27 | 1,737,531,392 | -0.56(-3.57%) |
Jan 11, 2013 | 15.85 | 15.98 | 15.79 | 15.83 | 2,879,882,752 | -0.10(-0.61%) |
Jan 10, 2013 | 16.08 | 16.09 | 15.69 | 15.93 | 644,252,160 | +0.20(+1.24%) |
Jan 09, 2013 | 15.90 | 15.97 | 15.70 | 15.73 | 3,349,016,064 | -0.25(-1.56%) |
Jan 08, 2013 | 16.10 | 16.18 | 15.86 | 15.98 | 3,768,893,952 | +0.04(+0.27%) |
Jan 07, 2013 | 15.88 | 16.11 | 15.68 | 15.94 | 3,977,993,216 | -0.09(-0.59%) |
Jan 04, 2013 | 16.34 | 16.39 | 16.00 | 16.04 | 588,278,784 | -0.46(-2.79%) |
Jan 03, 2013 | 16.67 | 16.72 | 16.46 | 16.49 | 2,900,081,664 | -0.21(-1.26%) |