Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.68 | 15.86 | 15.43 | 15.51 | 61,416,368 | -0.39(-2.43%) |
Jan 30, 2013 | 16.00 | 16.02 | 15.83 | 15.90 | 36,920,200 | -0.03(-0.20%) |
Jan 29, 2013 | 16.13 | 16.13 | 15.86 | 15.93 | 36,575,908 | -0.19(-1.16%) |
Jan 28, 2013 | 16.25 | 16.26 | 16.09 | 16.12 | 23,980,174 | -0.08(-0.48%) |
Jan 25, 2013 | 16.26 | 16.26 | 16.09 | 16.19 | 25,522,022 | +0.07(+0.45%) |
Jan 24, 2013 | 16.38 | 16.39 | 16.12 | 16.12 | 30,981,778 | -0.17(-1.05%) |
Jan 23, 2013 | 16.25 | 16.34 | 16.21 | 16.29 | 23,421,430 | +0.08(+0.48%) |
Jan 22, 2013 | 16.37 | 16.39 | 16.13 | 16.22 | 33,247,754 | -0.19(-1.13%) |
Jan 18, 2013 | 16.26 | 16.41 | 16.19 | 16.40 | 28,900,822 | +0.13(+0.79%) |
Jan 17, 2013 | 16.02 | 16.31 | 15.97 | 16.27 | 27,259,796 | +0.31(+1.97%) |
Jan 16, 2013 | 15.91 | 16.00 | 15.88 | 15.96 | 21,738,588 | -0.01(-0.05%) |
Jan 15, 2013 | 15.83 | 15.97 | 15.77 | 15.97 | 30,546,630 | +0.11(+0.72%) |
Jan 14, 2013 | 15.68 | 15.86 | 15.67 | 15.85 | 21,179,892 | +0.19(+1.20%) |
Jan 11, 2013 | 15.64 | 15.71 | 15.59 | 15.67 | 17,131,214 | -0.02(-0.10%) |
Jan 10, 2013 | 15.74 | 15.79 | 15.58 | 15.68 | 25,773,252 | +0.03(+0.21%) |
Jan 09, 2013 | 15.58 | 15.70 | 15.53 | 15.65 | 24,094,420 | +0.11(+0.68%) |
Jan 08, 2013 | 15.36 | 15.54 | 15.16 | 15.54 | 41,135,872 | +0.11(+0.69%) |
Jan 07, 2013 | 15.42 | 15.49 | 15.34 | 15.44 | 23,365,274 | -0.07(-0.45%) |
Jan 04, 2013 | 15.56 | 15.60 | 15.44 | 15.51 | 23,366,578 | -0.01(-0.05%) |
Jan 03, 2013 | 15.68 | 15.71 | 15.47 | 15.51 | 27,997,520 | -0.18(-1.12%) |
Jan 02, 2013 | 15.67 | 15.69 | 15.22 | 15.69 | 43,266,844 | +0.47(+3.11%) |
Dec 31, 2012 | 14.83 | 15.23 | 14.79 | 15.22 | 32,873,442 | +0.33(+2.24%) |
Dec 28, 2012 | 14.94 | 15.07 | 14.88 | 14.88 | 18,627,932 | -0.15(-1.00%) |
Dec 27, 2012 | 15.17 | 15.18 | 14.79 | 15.03 | 33,101,916 | -0.13(-0.83%) |
Dec 26, 2012 | 15.15 | 15.20 | 15.00 | 15.16 | 21,311,976 | -0.02(-0.16%) |
Dec 24, 2012 | 15.08 | 15.22 | 15.08 | 15.18 | 8,366,906 | +0.05(+0.35%) |
Dec 21, 2012 | 15.29 | 15.31 | 15.04 | 15.13 | 64,364,784 | -0.35(-2.26%) |
Dec 20, 2012 | 15.46 | 15.53 | 15.38 | 15.48 | 28,386,652 | +0.03(+0.21%) |
Dec 19, 2012 | 15.47 | 15.52 | 15.40 | 15.45 | 33,587,232 | -0.02(-0.11%) |
Dec 18, 2012 | 15.33 | 15.50 | 15.15 | 15.46 | 33,992,048 | +0.21(+1.37%) |
Dec 17, 2012 | 14.92 | 15.27 | 14.84 | 15.25 | 36,981,532 | +0.40(+2.72%) |
Dec 14, 2012 | 14.98 | 15.00 | 14.81 | 14.85 | 30,344,940 | -0.16(-1.08%) |
Dec 13, 2012 | 15.21 | 15.26 | 14.91 | 15.01 | 26,237,918 | -0.20(-1.28%) |
Dec 12, 2012 | 15.26 | 15.35 | 15.17 | 15.21 | 24,326,226 | +0.01(+0.05%) |
Dec 11, 2012 | 15.23 | 15.26 | 15.13 | 15.20 | 28,815,864 | +0.06(+0.40%) |
Dec 10, 2012 | 15.02 | 15.26 | 15.00 | 15.14 | 22,728,170 | +0.09(+0.59%) |
Dec 07, 2012 | 15.14 | 15.17 | 14.96 | 15.05 | 29,108,700 | -0.05(-0.30%) |
Dec 06, 2012 | 15.00 | 15.13 | 14.96 | 15.09 | 20,329,344 | +0.11(+0.71%) |
Dec 05, 2012 | 15.12 | 15.16 | 14.92 | 14.99 | 27,998,182 | -0.13(-0.86%) |
Dec 04, 2012 | 15.06 | 15.14 | 15.03 | 15.12 | 25,347,404 | +0.00(+0.01%) |
Nov 30, 2012 | 14.98 | 15.15 | 14.94 | 15.12 | 28,788,474 | +0.14(+0.91%) |
Nov 29, 2012 | 14.92 | 15.00 | 14.81 | 14.98 | 28,278,392 | +0.08(+0.54%) |
Nov 28, 2012 | 14.74 | 14.92 | 14.59 | 14.90 | 32,660,844 | +0.15(+1.02%) |
Nov 27, 2012 | 14.81 | 14.90 | 14.73 | 14.75 | 21,133,826 | -0.14(-0.93%) |
Nov 26, 2012 | 14.91 | 14.97 | 14.85 | 14.89 | 17,479,928 | -0.11(-0.76%) |
Nov 23, 2012 | 14.94 | 15.00 | 14.86 | 15.00 | 9,010,567 | +0.17(+1.15%) |
Nov 21, 2012 | 14.90 | 14.90 | 14.74 | 14.83 | 14,716,024 | -0.03(-0.19%) |
Nov 20, 2012 | 14.61 | 14.88 | 14.59 | 14.86 | 27,212,404 | +0.22(+1.53%) |
Nov 19, 2012 | 14.55 | 14.64 | 14.43 | 14.63 | 26,314,166 | +0.23(+1.58%) |
Nov 16, 2012 | 14.29 | 14.46 | 14.20 | 14.41 | 39,259,088 | +0.13(+0.88%) |
Nov 15, 2012 | 14.39 | 14.51 | 14.21 | 14.28 | 28,557,436 | -0.11(-0.73%) |
Nov 14, 2012 | 14.72 | 14.72 | 14.35 | 14.39 | 33,398,268 | -0.29(-1.97%) |
Nov 13, 2012 | 14.67 | 14.87 | 14.53 | 14.68 | 30,866,054 | -0.02(-0.15%) |
Nov 12, 2012 | 14.68 | 14.73 | 14.57 | 14.70 | 20,291,166 | +0.02(+0.12%) |
Nov 09, 2012 | 14.63 | 14.76 | 14.57 | 14.68 | 29,815,848 | -0.03(-0.22%) |
Nov 08, 2012 | 14.80 | 14.97 | 14.71 | 14.71 | 28,520,164 | -0.15(-1.04%) |
Nov 07, 2012 | 14.96 | 15.01 | 14.65 | 14.87 | 42,799,152 | -0.24(-1.59%) |
Nov 06, 2012 | 15.18 | 15.24 | 15.11 | 15.11 | 33,541,334 | -0.11(-0.69%) |
Nov 05, 2012 | 15.19 | 15.24 | 14.92 | 15.21 | 32,517,574 | -0.07(-0.48%) |
Nov 02, 2012 | 15.36 | 15.43 | 15.27 | 15.29 | 34,811,484 | +0.02(+0.16%) |