Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.25 | 15.34 | 15.17 | 15.19 | 47,841,700 | -0.04(-0.24%) |
Feb 27, 2013 | 14.99 | 15.31 | 14.92 | 15.23 | 64,552,640 | +0.25(+1.70%) |
Feb 26, 2013 | 14.91 | 15.17 | 14.85 | 14.97 | 92,427,480 | +0.25(+1.73%) |
Feb 25, 2013 | 14.97 | 15.02 | 14.72 | 14.72 | 57,051,540 | -0.14(-0.93%) |
Feb 22, 2013 | 14.78 | 14.91 | 14.62 | 14.86 | 47,470,188 | +0.12(+0.84%) |
Feb 21, 2013 | 15.10 | 15.10 | 14.64 | 14.73 | 83,455,272 | -0.35(-2.32%) |
Feb 20, 2013 | 15.34 | 15.35 | 15.06 | 15.08 | 63,366,732 | -0.26(-1.68%) |
Feb 19, 2013 | 15.41 | 15.43 | 15.32 | 15.34 | 42,699,920 | -0.02(-0.14%) |
Feb 15, 2013 | 15.45 | 15.50 | 15.27 | 15.36 | 46,472,256 | -0.08(-0.54%) |
Feb 14, 2013 | 15.37 | 15.48 | 15.32 | 15.45 | 48,465,824 | -0.01(-0.09%) |
Feb 13, 2013 | 15.44 | 15.50 | 15.38 | 15.46 | 29,230,448 | +0.04(+0.28%) |
Feb 12, 2013 | 15.30 | 15.46 | 15.27 | 15.42 | 39,017,936 | +0.12(+0.76%) |
Feb 11, 2013 | 15.28 | 15.32 | 15.22 | 15.30 | 25,971,708 | +0.02(+0.14%) |
Feb 08, 2013 | 15.21 | 15.34 | 15.19 | 15.28 | 38,697,972 | +0.14(+0.91%) |
Feb 07, 2013 | 15.26 | 15.26 | 15.06 | 15.14 | 56,372,620 | -0.13(-0.86%) |
Feb 06, 2013 | 15.40 | 15.42 | 15.21 | 15.27 | 44,478,360 | +0.04(+0.26%) |
Feb 04, 2013 | 15.33 | 15.39 | 15.22 | 15.23 | 53,246,048 | -0.14(-0.91%) |
Feb 01, 2013 | 15.25 | 15.38 | 15.18 | 15.37 | 44,277,992 | +0.23(+1.50%) |
Jan 31, 2013 | 15.33 | 15.35 | 15.13 | 15.15 | 50,737,708 | -0.24(-1.54%) |
Jan 30, 2013 | 15.33 | 15.45 | 15.27 | 15.38 | 47,438,216 | +0.06(+0.42%) |
Jan 29, 2013 | 15.18 | 15.33 | 15.12 | 15.32 | 146,844,640 | +0.17(+1.09%) |
Jan 28, 2013 | 15.12 | 15.18 | 15.11 | 15.15 | 146,421,264 | +0.06(+0.43%) |
Jan 25, 2013 | 15.15 | 15.17 | 15.03 | 15.09 | 149,526,752 | +0.01(+0.05%) |
Jan 24, 2013 | 15.19 | 15.25 | 15.07 | 15.08 | 81,125,136 | -0.12(-0.76%) |
Jan 23, 2013 | 15.26 | 15.27 | 15.15 | 15.20 | 58,896,804 | -0.04(-0.28%) |
Jan 22, 2013 | 15.32 | 15.33 | 15.14 | 15.24 | 70,991,888 | -0.06(-0.38%) |
Jan 18, 2013 | 15.38 | 15.43 | 15.14 | 15.30 | 199,714,112 | -1.03(-6.30%) |
Jan 17, 2013 | 15.92 | 16.60 | 15.92 | 16.33 | 139,829,488 | +0.41(+2.58%) |
Jan 16, 2013 | 15.77 | 15.98 | 15.73 | 15.92 | 51,072,628 | +0.17(+1.05%) |
Jan 15, 2013 | 15.80 | 15.93 | 15.68 | 15.75 | 47,219,636 | -0.09(-0.54%) |
Jan 14, 2013 | 15.82 | 15.93 | 15.66 | 15.84 | 49,609,672 | -0.00(-0.00%) |
Jan 11, 2013 | 15.69 | 15.89 | 15.67 | 15.84 | 62,437,688 | +0.14(+0.92%) |
Jan 10, 2013 | 15.56 | 15.71 | 15.50 | 15.69 | 61,989,084 | +0.25(+1.63%) |
Jan 09, 2013 | 15.27 | 15.45 | 15.26 | 15.44 | 47,636,256 | +0.26(+1.71%) |
Jan 08, 2013 | 15.28 | 15.52 | 15.13 | 15.18 | 67,609,760 | -0.12(-0.75%) |
Jan 07, 2013 | 15.32 | 15.44 | 15.25 | 15.30 | 50,500,996 | +0.06(+0.43%) |
Jan 04, 2013 | 15.38 | 15.40 | 15.15 | 15.23 | 41,884,548 | -0.12(-0.75%) |
Jan 03, 2013 | 15.40 | 15.46 | 15.22 | 15.35 | 57,033,024 | -0.04(-0.28%) |
Jan 02, 2013 | 15.25 | 15.39 | 15.15 | 15.39 | 66,158,656 | +0.55(+3.69%) |
Dec 31, 2012 | 14.57 | 14.87 | 14.51 | 14.84 | 56,755,552 | +0.28(+1.93%) |
Dec 28, 2012 | 14.65 | 14.75 | 14.55 | 14.56 | 35,990,232 | -0.20(-1.37%) |
Dec 27, 2012 | 14.90 | 14.94 | 14.62 | 14.76 | 44,044,104 | -0.10(-0.68%) |
Dec 26, 2012 | 14.93 | 15.07 | 14.86 | 14.86 | 31,241,448 | +0.01(+0.05%) |
Dec 24, 2012 | 14.86 | 14.92 | 14.76 | 14.86 | 19,727,992 | -0.09(-0.60%) |
Dec 21, 2012 | 14.87 | 15.01 | 14.74 | 14.95 | 86,134,712 | -0.19(-1.26%) |
Dec 20, 2012 | 15.27 | 15.29 | 15.03 | 15.14 | 47,226,364 | -0.05(-0.34%) |
Dec 19, 2012 | 15.17 | 15.34 | 15.02 | 15.19 | 73,357,088 | +0.10(+0.67%) |
Dec 18, 2012 | 14.89 | 15.11 | 14.81 | 15.09 | 57,788,564 | +0.28(+1.90%) |
Dec 17, 2012 | 14.79 | 14.89 | 14.66 | 14.81 | 48,565,188 | +0.03(+0.21%) |
Dec 14, 2012 | 14.77 | 14.93 | 14.65 | 14.78 | 47,447,188 | +0.03(+0.18%) |
Dec 13, 2012 | 14.85 | 15.06 | 14.71 | 14.75 | 57,802,000 | -0.13(-0.87%) |
Dec 12, 2012 | 15.02 | 15.11 | 14.79 | 14.88 | 67,175,104 | +0.01(+0.10%) |
Dec 11, 2012 | 14.51 | 14.93 | 14.50 | 14.86 | 70,900,456 | +0.41(+2.84%) |
Dec 10, 2012 | 14.50 | 14.52 | 14.38 | 14.45 | 37,888,400 | -0.05(-0.37%) |
Dec 07, 2012 | 14.63 | 14.66 | 14.42 | 14.51 | 57,936,860 | -0.00(-0.02%) |
Dec 06, 2012 | 14.39 | 14.61 | 14.38 | 14.51 | 64,282,816 | +0.22(+1.56%) |
Dec 05, 2012 | 14.35 | 14.41 | 14.21 | 14.29 | 63,689,896 | -0.09(-0.60%) |