Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.72 | 27.45 | 26.62 | 26.87 | 34,293,132 | +0.54(+2.04%) |
Feb 27, 2013 | 26.23 | 26.57 | 25.79 | 26.33 | 22,596,230 | +0.03(+0.12%) |
Feb 26, 2013 | 25.80 | 26.46 | 25.09 | 26.30 | 33,880,020 | +0.68(+2.66%) |
Feb 25, 2013 | 25.86 | 26.73 | 25.06 | 25.62 | 52,156,800 | -0.08(-0.30%) |
Feb 22, 2013 | 26.25 | 26.26 | 25.49 | 25.69 | 38,970,600 | -1.04(-3.90%) |
Feb 21, 2013 | 26.57 | 27.46 | 26.07 | 26.74 | 36,815,604 | +0.00(+0.02%) |
Feb 20, 2013 | 28.23 | 28.23 | 26.64 | 26.73 | 34,993,664 | -1.33(-4.75%) |
Feb 19, 2013 | 27.29 | 28.17 | 27.16 | 28.06 | 34,132,280 | +0.99(+3.66%) |
Feb 15, 2013 | 26.94 | 27.14 | 26.61 | 27.07 | 26,664,056 | +0.30(+1.13%) |
Feb 14, 2013 | 26.76 | 27.12 | 26.38 | 26.77 | 31,969,978 | +0.16(+0.61%) |
Feb 13, 2013 | 25.84 | 26.63 | 25.67 | 26.61 | 40,803,796 | +1.19(+4.68%) |
Feb 12, 2013 | 25.81 | 26.22 | 25.10 | 25.42 | 34,396,436 | +0.01(+0.03%) |
Feb 11, 2013 | 25.57 | 26.01 | 24.97 | 25.41 | 29,322,480 | -0.44(-1.70%) |
Feb 08, 2013 | 25.96 | 26.28 | 25.72 | 25.85 | 25,674,914 | -0.14(-0.55%) |
Feb 07, 2013 | 26.54 | 26.98 | 25.51 | 25.99 | 53,080,488 | -0.35(-1.33%) |
Feb 06, 2013 | 25.00 | 26.48 | 24.94 | 26.34 | 67,159,080 | +1.38(+5.53%) |
Feb 04, 2013 | 23.25 | 25.02 | 23.25 | 24.96 | 50,881,584 | +1.42(+6.03%) |
Feb 01, 2013 | 24.29 | 24.71 | 23.41 | 23.54 | 50,410,028 | -0.06(-0.27%) |
Jan 31, 2013 | 23.87 | 24.14 | 22.90 | 23.61 | 35,599,968 | -0.35(-1.47%) |
Jan 30, 2013 | 24.78 | 25.07 | 23.24 | 23.96 | 48,061,564 | -0.20(-0.84%) |
Jan 29, 2013 | 22.59 | 24.27 | 22.38 | 24.16 | 59,517,044 | +1.00(+4.32%) |
Jan 28, 2013 | 24.64 | 25.32 | 22.97 | 23.16 | 109,104,584 | -1.06(-4.39%) |
Jan 25, 2013 | 20.81 | 24.67 | 20.80 | 24.22 | 191,445,712 | +3.24(+15.46%) |
Jan 24, 2013 | 20.57 | 21.31 | 19.95 | 20.98 | 118,624,640 | +6.23(+42.22%) |
Jan 23, 2013 | 13.88 | 14.83 | 13.86 | 14.75 | 72,690,632 | +0.78(+5.57%) |
Jan 22, 2013 | 14.24 | 14.24 | 13.80 | 13.97 | 22,772,202 | -0.19(-1.37%) |
Jan 18, 2013 | 14.34 | 14.56 | 14.10 | 14.17 | 36,011,084 | +0.21(+1.50%) |
Jan 17, 2013 | 14.01 | 14.09 | 13.68 | 13.96 | 16,221,085 | +0.03(+0.23%) |
Jan 16, 2013 | 14.55 | 14.61 | 13.82 | 13.93 | 28,014,678 | -0.60(-4.14%) |
Jan 15, 2013 | 14.72 | 14.91 | 14.44 | 14.53 | 17,067,714 | -0.25(-1.70%) |
Jan 14, 2013 | 14.43 | 14.93 | 14.37 | 14.78 | 23,472,840 | +0.31(+2.13%) |
Jan 11, 2013 | 14.03 | 14.56 | 14.00 | 14.47 | 29,837,022 | +0.47(+3.36%) |
Jan 10, 2013 | 13.80 | 14.27 | 13.67 | 14.00 | 26,115,878 | +0.30(+2.18%) |
Jan 09, 2013 | 13.87 | 13.99 | 13.51 | 13.70 | 20,222,978 | -0.18(-1.28%) |
Jan 08, 2013 | 14.29 | 14.43 | 13.83 | 13.88 | 24,710,740 | -0.29(-2.06%) |
Jan 07, 2013 | 13.77 | 14.54 | 13.73 | 14.17 | 45,550,180 | +0.46(+3.36%) |
Jan 04, 2013 | 13.79 | 13.96 | 13.65 | 13.71 | 17,769,296 | -0.09(-0.63%) |
Jan 03, 2013 | 13.14 | 13.99 | 13.08 | 13.80 | 27,909,922 | +0.65(+4.98%) |
Jan 02, 2013 | 13.36 | 13.36 | 12.96 | 13.14 | 19,430,684 | -0.08(-0.63%) |
Dec 31, 2012 | 12.77 | 13.36 | 12.72 | 13.23 | 18,043,270 | +0.47(+3.65%) |
Dec 28, 2012 | 12.83 | 12.94 | 12.70 | 12.76 | 11,130,196 | -0.17(-1.29%) |
Dec 27, 2012 | 12.94 | 13.06 | 12.65 | 12.93 | 14,889,468 | -0.02(-0.17%) |
Dec 26, 2012 | 12.83 | 13.27 | 12.77 | 12.95 | 15,166,745 | +0.06(+0.47%) |
Dec 24, 2012 | 13.08 | 13.12 | 12.76 | 12.89 | 7,222,599 | -0.16(-1.22%) |
Dec 21, 2012 | 13.15 | 13.27 | 13.02 | 13.05 | 28,438,940 | -0.31(-2.31%) |
Dec 20, 2012 | 13.48 | 13.50 | 13.24 | 13.36 | 16,608,136 | -0.07(-0.51%) |
Dec 19, 2012 | 13.80 | 13.97 | 13.35 | 13.43 | 30,666,320 | -0.24(-1.74%) |
Dec 18, 2012 | 13.57 | 13.94 | 13.46 | 13.66 | 29,341,752 | +0.13(+0.99%) |
Dec 17, 2012 | 13.28 | 13.57 | 13.16 | 13.53 | 21,586,782 | +0.20(+1.50%) |
Dec 14, 2012 | 13.24 | 13.53 | 13.14 | 13.33 | 27,707,770 | +0.11(+0.80%) |
Dec 13, 2012 | 12.98 | 13.33 | 12.84 | 13.22 | 28,865,486 | +0.26(+2.02%) |
Dec 12, 2012 | 12.32 | 13.31 | 12.28 | 12.96 | 54,928,424 | +0.66(+5.40%) |
Dec 11, 2012 | 12.19 | 12.46 | 12.06 | 12.30 | 16,028,032 | +0.18(+1.51%) |
Dec 10, 2012 | 12.29 | 12.43 | 12.07 | 12.11 | 14,322,524 | -0.17(-1.37%) |
Dec 07, 2012 | 12.61 | 12.83 | 12.18 | 12.28 | 34,785,924 | -0.03(-0.22%) |
Dec 06, 2012 | 11.74 | 12.65 | 11.67 | 12.31 | 38,102,908 | +0.40(+3.36%) |
Dec 05, 2012 | 12.37 | 12.51 | 11.85 | 11.91 | 59,353,432 | -0.47(-3.78%) |