Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.52 | 14.72 | 14.48 | 14.49 | 42,588,380 | -0.01(-0.05%) |
Jan 30, 2013 | 14.69 | 14.70 | 14.37 | 14.49 | 50,068,228 | -0.14(-0.96%) |
Jan 29, 2013 | 14.77 | 14.78 | 14.54 | 14.63 | 50,125,084 | -0.20(-1.33%) |
Jan 28, 2013 | 14.94 | 14.97 | 14.82 | 14.83 | 43,211,596 | -0.06(-0.43%) |
Jan 25, 2013 | 14.86 | 14.97 | 14.82 | 14.89 | 40,266,096 | +0.09(+0.62%) |
Jan 24, 2013 | 14.68 | 14.86 | 14.66 | 14.80 | 67,102,100 | +0.28(+1.94%) |
Jan 23, 2013 | 14.71 | 14.71 | 14.51 | 14.52 | 52,722,708 | -0.18(-1.20%) |
Jan 22, 2013 | 14.75 | 14.79 | 14.51 | 14.70 | 51,055,528 | -0.10(-0.69%) |
Jan 18, 2013 | 14.68 | 14.82 | 14.66 | 14.80 | 60,828,228 | +0.05(+0.31%) |
Jan 17, 2013 | 14.64 | 14.81 | 14.63 | 14.75 | 59,524,792 | -0.06(-0.38%) |
Jan 16, 2013 | 14.73 | 14.92 | 14.70 | 14.81 | 56,331,628 | +0.04(+0.24%) |
Jan 15, 2013 | 14.73 | 14.78 | 14.63 | 14.77 | 41,936,740 | +0.01(+0.05%) |
Jan 14, 2013 | 14.56 | 14.78 | 14.54 | 14.77 | 78,321,184 | +0.35(+2.39%) |
Jan 11, 2013 | 14.37 | 14.44 | 14.32 | 14.42 | 33,261,026 | +0.03(+0.20%) |
Jan 10, 2013 | 14.33 | 14.43 | 14.29 | 14.39 | 44,614,112 | +0.10(+0.69%) |
Jan 09, 2013 | 14.27 | 14.47 | 14.26 | 14.30 | 43,138,864 | -0.01(-0.05%) |
Jan 08, 2013 | 14.21 | 14.32 | 14.14 | 14.30 | 47,168,640 | +0.01(+0.10%) |
Jan 07, 2013 | 14.35 | 14.38 | 14.20 | 14.29 | 43,721,820 | -0.14(-0.94%) |
Jan 04, 2013 | 14.37 | 14.56 | 14.36 | 14.42 | 51,665,816 | +0.02(+0.16%) |
Jan 03, 2013 | 14.41 | 14.44 | 14.30 | 14.40 | 71,855,120 | +0.08(+0.54%) |
Jan 02, 2013 | 14.18 | 14.32 | 14.09 | 14.32 | 57,231,156 | +0.49(+3.51%) |
Dec 31, 2012 | 13.65 | 13.92 | 13.60 | 13.84 | 45,680,716 | +0.14(+1.03%) |
Dec 28, 2012 | 13.73 | 13.83 | 13.68 | 13.70 | 34,932,124 | -0.14(-1.02%) |
Dec 27, 2012 | 14.01 | 14.02 | 13.70 | 13.84 | 50,104,548 | -0.19(-1.36%) |
Dec 26, 2012 | 13.97 | 14.13 | 13.91 | 14.03 | 31,358,344 | +0.06(+0.45%) |
Dec 24, 2012 | 13.99 | 14.05 | 13.90 | 13.97 | 17,821,614 | -0.09(-0.65%) |
Dec 21, 2012 | 14.05 | 14.12 | 13.80 | 14.06 | 96,009,520 | -0.20(-1.38%) |
Dec 20, 2012 | 14.27 | 14.32 | 14.19 | 14.25 | 42,517,512 | -0.02(-0.15%) |
Dec 19, 2012 | 14.38 | 14.47 | 14.25 | 14.27 | 54,096,584 | -0.08(-0.55%) |
Dec 18, 2012 | 14.16 | 14.38 | 14.10 | 14.35 | 59,585,912 | +0.19(+1.35%) |
Dec 17, 2012 | 14.00 | 14.18 | 13.94 | 14.16 | 66,535,708 | +0.18(+1.26%) |
Dec 14, 2012 | 13.90 | 14.08 | 13.87 | 13.99 | 57,941,704 | +0.08(+0.61%) |
Dec 13, 2012 | 13.87 | 13.97 | 13.80 | 13.90 | 53,735,976 | +0.01(+0.05%) |
Dec 12, 2012 | 13.97 | 14.01 | 13.87 | 13.89 | 54,953,164 | -0.04(-0.25%) |
Dec 11, 2012 | 13.98 | 14.13 | 13.85 | 13.93 | 82,996,408 | -0.01(-0.05%) |
Dec 10, 2012 | 13.63 | 14.01 | 13.62 | 13.94 | 89,264,296 | +0.32(+2.35%) |
Dec 07, 2012 | 13.80 | 13.90 | 13.49 | 13.62 | 71,854,032 | -0.10(-0.74%) |
Dec 06, 2012 | 13.54 | 13.73 | 13.52 | 13.72 | 50,884,396 | +0.19(+1.41%) |
Dec 05, 2012 | 13.49 | 13.70 | 13.48 | 13.53 | 52,507,604 | +0.03(+0.21%) |
Dec 04, 2012 | 13.44 | 13.52 | 13.38 | 13.50 | 48,724,164 | +0.18(+1.37%) |
Nov 30, 2012 | 13.41 | 13.47 | 13.26 | 13.32 | 64,187,052 | -0.07(-0.53%) |
Nov 29, 2012 | 13.37 | 13.45 | 13.32 | 13.39 | 46,078,808 | +0.13(+0.96%) |
Nov 28, 2012 | 13.30 | 13.35 | 13.06 | 13.26 | 58,591,524 | -0.09(-0.68%) |
Nov 27, 2012 | 13.31 | 13.45 | 13.27 | 13.35 | 75,371,920 | +0.03(+0.24%) |
Nov 26, 2012 | 13.14 | 13.33 | 13.00 | 13.32 | 49,497,716 | +0.15(+1.14%) |
Nov 23, 2012 | 13.00 | 13.21 | 12.95 | 13.17 | 24,692,994 | +0.25(+1.95%) |
Nov 21, 2012 | 12.84 | 13.02 | 12.77 | 12.92 | 43,600,828 | +0.10(+0.76%) |
Nov 20, 2012 | 12.79 | 12.83 | 12.63 | 12.82 | 43,455,204 | +0.03(+0.21%) |
Nov 19, 2012 | 12.77 | 12.82 | 12.65 | 12.79 | 58,084,184 | +0.22(+1.73%) |
Nov 16, 2012 | 12.53 | 12.62 | 12.44 | 12.58 | 87,007,088 | +0.03(+0.27%) |
Nov 15, 2012 | 12.41 | 12.64 | 12.40 | 12.54 | 79,940,864 | +0.20(+1.59%) |
Nov 14, 2012 | 12.62 | 12.76 | 12.32 | 12.35 | 138,834,992 | +0.57(+4.81%) |
Nov 13, 2012 | 11.68 | 11.84 | 11.67 | 11.78 | 102,786,416 | -0.00(-0.03%) |
Nov 12, 2012 | 11.79 | 11.95 | 11.71 | 11.78 | 41,152,628 | +0.02(+0.21%) |
Nov 09, 2012 | 11.67 | 11.91 | 11.66 | 11.76 | 61,639,352 | -0.01(-0.06%) |
Nov 08, 2012 | 12.04 | 12.14 | 11.73 | 11.77 | 80,151,040 | -0.27(-2.21%) |
Nov 07, 2012 | 12.20 | 12.51 | 11.95 | 12.03 | 70,966,200 | -0.19(-1.55%) |
Nov 06, 2012 | 12.19 | 12.38 | 12.13 | 12.22 | 50,845,920 | +0.06(+0.46%) |
Nov 05, 2012 | 12.11 | 12.19 | 12.02 | 12.16 | 31,743,364 | +0.03(+0.29%) |
Nov 02, 2012 | 12.33 | 12.36 | 12.10 | 12.13 | 41,156,508 | -0.11(-0.89%) |