Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.26 | 13.34 | 13.17 | 13.29 | 49,593,488 | +0.06(+0.45%) |
Mar 27, 2013 | 12.91 | 13.27 | 12.86 | 13.23 | 57,631,684 | +0.25(+1.92%) |
Mar 26, 2013 | 12.82 | 13.04 | 12.78 | 12.98 | 48,533,060 | +0.21(+1.68%) |
Mar 25, 2013 | 12.90 | 12.94 | 12.70 | 12.77 | 50,395,388 | -0.09(-0.67%) |
Mar 22, 2013 | 12.70 | 12.86 | 12.57 | 12.86 | 62,673,012 | +0.22(+1.72%) |
Mar 21, 2013 | 12.78 | 12.82 | 12.60 | 12.64 | 56,248,880 | -0.19(-1.51%) |
Mar 20, 2013 | 12.87 | 12.96 | 12.70 | 12.83 | 54,906,212 | +0.04(+0.34%) |
Mar 19, 2013 | 12.89 | 12.94 | 12.60 | 12.79 | 74,943,736 | -0.07(-0.57%) |
Mar 18, 2013 | 12.93 | 13.04 | 12.83 | 12.86 | 54,524,576 | -0.20(-1.50%) |
Mar 15, 2013 | 13.22 | 13.33 | 12.97 | 13.06 | 97,558,312 | -0.20(-1.47%) |
Mar 14, 2013 | 13.45 | 13.47 | 13.15 | 13.26 | 104,778,176 | -0.47(-3.40%) |
Mar 13, 2013 | 13.73 | 13.79 | 13.60 | 13.72 | 37,770,912 | +0.05(+0.35%) |
Mar 12, 2013 | 13.52 | 13.84 | 13.49 | 13.67 | 65,074,788 | +0.14(+1.07%) |
Mar 11, 2013 | 13.64 | 13.67 | 13.49 | 13.53 | 38,187,108 | -0.15(-1.08%) |
Mar 08, 2013 | 13.72 | 13.74 | 13.54 | 13.68 | 37,690,764 | +0.02(+0.11%) |
Mar 07, 2013 | 13.67 | 13.71 | 13.56 | 13.66 | 38,870,932 | +0.00(+0.03%) |
Mar 06, 2013 | 13.76 | 13.79 | 13.56 | 13.66 | 41,109,484 | -0.09(-0.65%) |
Mar 05, 2013 | 13.67 | 13.80 | 13.47 | 13.75 | 73,897,024 | +0.12(+0.91%) |
Mar 04, 2013 | 13.24 | 13.63 | 13.18 | 13.62 | 69,218,048 | +0.37(+2.77%) |
Mar 01, 2013 | 13.13 | 13.30 | 13.02 | 13.26 | 59,315,136 | +0.07(+0.56%) |
Feb 28, 2013 | 13.11 | 13.32 | 13.07 | 13.18 | 53,469,420 | +0.05(+0.39%) |
Feb 27, 2013 | 12.94 | 13.26 | 12.81 | 13.13 | 58,296,968 | +0.19(+1.50%) |
Feb 26, 2013 | 13.01 | 13.07 | 12.76 | 12.94 | 67,117,680 | -0.03(-0.20%) |
Feb 25, 2013 | 13.32 | 13.40 | 12.95 | 12.96 | 60,788,792 | -0.28(-2.09%) |
Feb 22, 2013 | 13.30 | 13.32 | 13.05 | 13.24 | 62,651,020 | -0.03(-0.20%) |
Feb 21, 2013 | 13.22 | 13.44 | 13.13 | 13.27 | 72,918,992 | -0.02(-0.18%) |
Feb 20, 2013 | 13.48 | 13.68 | 13.29 | 13.29 | 70,743,208 | -0.17(-1.24%) |
Feb 19, 2013 | 13.26 | 13.47 | 13.19 | 13.46 | 57,213,264 | +0.23(+1.76%) |
Feb 15, 2013 | 13.35 | 13.41 | 13.12 | 13.22 | 79,811,904 | -0.21(-1.54%) |
Feb 14, 2013 | 13.34 | 13.50 | 13.24 | 13.43 | 69,422,464 | -0.01(-0.09%) |
Feb 13, 2013 | 13.05 | 13.47 | 12.98 | 13.44 | 106,108,856 | +0.54(+4.16%) |
Feb 12, 2013 | 12.93 | 12.98 | 12.82 | 12.90 | 58,964,632 | +0.07(+0.58%) |
Feb 11, 2013 | 13.13 | 13.13 | 12.80 | 12.83 | 68,228,128 | -0.24(-1.81%) |
Feb 08, 2013 | 13.04 | 13.23 | 13.00 | 13.07 | 77,775,024 | +0.09(+0.66%) |
Feb 07, 2013 | 13.17 | 13.17 | 12.73 | 12.98 | 79,700,600 | -0.10(-0.76%) |
Feb 06, 2013 | 13.23 | 13.31 | 13.02 | 13.08 | 55,533,404 | +0.11(+0.86%) |
Feb 04, 2013 | 13.11 | 13.20 | 12.92 | 12.97 | 74,646,984 | -0.25(-1.89%) |
Feb 01, 2013 | 13.41 | 13.41 | 13.11 | 13.22 | 122,650,664 | -0.03(-0.19%) |
Jan 31, 2013 | 13.52 | 13.76 | 13.15 | 13.24 | 135,759,328 | -0.36(-2.66%) |
Jan 30, 2013 | 14.12 | 14.18 | 13.32 | 13.61 | 262,112,928 | +0.62(+4.77%) |
Jan 29, 2013 | 13.74 | 13.74 | 12.89 | 12.99 | 201,823,936 | -0.78(-5.68%) |
Jan 28, 2013 | 14.16 | 14.19 | 13.69 | 13.77 | 86,629,656 | -0.40(-2.80%) |
Jan 25, 2013 | 13.72 | 14.20 | 13.69 | 14.17 | 99,732,872 | +0.52(+3.79%) |
Jan 24, 2013 | 13.44 | 13.80 | 13.44 | 13.65 | 68,451,512 | +0.27(+2.06%) |
Jan 23, 2013 | 13.50 | 13.52 | 13.30 | 13.37 | 50,246,220 | -0.10(-0.77%) |
Jan 22, 2013 | 13.55 | 13.57 | 13.43 | 13.48 | 42,851,772 | -0.10(-0.71%) |
Jan 18, 2013 | 13.51 | 13.69 | 13.45 | 13.57 | 59,033,332 | +0.08(+0.61%) |
Jan 17, 2013 | 13.54 | 13.57 | 13.43 | 13.49 | 37,780,292 | +0.08(+0.58%) |
Jan 16, 2013 | 13.49 | 13.53 | 13.36 | 13.41 | 41,407,984 | -0.15(-1.09%) |
Jan 15, 2013 | 13.50 | 13.60 | 13.45 | 13.56 | 46,646,512 | -0.04(-0.30%) |
Jan 14, 2013 | 13.37 | 13.68 | 13.35 | 13.60 | 85,457,128 | +0.24(+1.79%) |
Jan 11, 2013 | 13.22 | 13.39 | 13.17 | 13.37 | 48,378,776 | +0.13(+0.98%) |
Jan 10, 2013 | 13.40 | 13.41 | 13.08 | 13.24 | 57,402,628 | -0.05(-0.38%) |
Jan 09, 2013 | 13.38 | 13.44 | 13.24 | 13.29 | 45,418,372 | -0.00(-0.01%) |
Jan 08, 2013 | 13.32 | 13.42 | 13.15 | 13.29 | 60,345,312 | -0.10(-0.77%) |
Jan 07, 2013 | 13.12 | 13.45 | 13.10 | 13.39 | 98,420,680 | +0.46(+3.59%) |
Jan 04, 2013 | 12.85 | 12.96 | 12.80 | 12.93 | 37,606,224 | +0.03(+0.26%) |
Jan 03, 2013 | 12.83 | 13.01 | 12.79 | 12.89 | 55,145,772 | +0.06(+0.45%) |