Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.07 | 17.37 | 17.01 | 17.04 | 19,700,152 | -0.26(-1.53%) |
Feb 27, 2013 | 16.96 | 17.37 | 16.89 | 17.31 | 23,882,714 | +0.35(+2.05%) |
Feb 26, 2013 | 16.89 | 17.01 | 16.46 | 16.96 | 40,911,000 | +0.31(+1.86%) |
Feb 25, 2013 | 18.01 | 18.03 | 16.64 | 16.65 | 39,785,940 | -1.17(-6.57%) |
Feb 22, 2013 | 17.54 | 17.83 | 17.43 | 17.82 | 23,596,518 | +0.57(+3.29%) |
Feb 21, 2013 | 17.55 | 17.55 | 17.05 | 17.26 | 29,541,278 | -0.45(-2.52%) |
Feb 20, 2013 | 18.43 | 18.50 | 17.65 | 17.70 | 23,065,628 | -0.68(-3.70%) |
Feb 19, 2013 | 18.13 | 18.39 | 18.00 | 18.38 | 23,102,036 | +0.34(+1.89%) |
Feb 15, 2013 | 18.05 | 18.10 | 17.72 | 18.04 | 23,160,540 | +0.03(+0.17%) |
Feb 14, 2013 | 17.79 | 18.05 | 17.69 | 18.01 | 21,555,222 | +0.15(+0.85%) |
Feb 13, 2013 | 17.89 | 18.04 | 17.68 | 17.86 | 20,881,632 | +0.00(+0.00%) |
Feb 12, 2013 | 17.61 | 17.88 | 17.54 | 17.86 | 20,281,694 | +0.26(+1.50%) |
Feb 11, 2013 | 17.54 | 17.74 | 17.48 | 17.60 | 13,571,691 | -0.03(-0.17%) |
Feb 08, 2013 | 17.45 | 17.69 | 17.41 | 17.63 | 21,202,952 | +0.17(+0.95%) |
Feb 07, 2013 | 17.66 | 17.82 | 17.14 | 17.46 | 26,669,182 | -0.22(-1.24%) |
Feb 06, 2013 | 17.57 | 17.76 | 17.51 | 17.68 | 20,971,042 | +0.39(+2.23%) |
Feb 04, 2013 | 17.26 | 17.49 | 17.25 | 17.29 | 34,935,100 | -0.48(-2.68%) |
Feb 01, 2013 | 17.41 | 17.94 | 17.36 | 17.77 | 42,005,552 | +0.54(+3.11%) |
Jan 31, 2013 | 17.20 | 17.36 | 17.05 | 17.23 | 26,279,228 | -0.10(-0.57%) |
Jan 30, 2013 | 16.86 | 17.34 | 16.86 | 17.33 | 30,709,176 | +0.29(+1.73%) |
Jan 29, 2013 | 16.80 | 17.10 | 16.63 | 17.04 | 19,276,442 | +0.21(+1.25%) |
Jan 28, 2013 | 17.19 | 17.19 | 16.83 | 16.83 | 18,421,054 | -0.29(-1.72%) |
Jan 25, 2013 | 17.16 | 17.23 | 17.03 | 17.12 | 18,644,212 | +0.08(+0.44%) |
Jan 24, 2013 | 17.02 | 17.37 | 16.98 | 17.04 | 26,909,950 | -0.05(-0.31%) |
Jan 23, 2013 | 17.24 | 17.30 | 16.95 | 17.10 | 32,174,798 | -0.23(-1.35%) |
Jan 22, 2013 | 16.69 | 17.33 | 16.61 | 17.33 | 50,498,732 | +0.45(+2.68%) |
Jan 18, 2013 | 16.58 | 16.94 | 16.43 | 16.88 | 87,181,504 | +1.23(+7.86%) |
Jan 17, 2013 | 15.50 | 15.65 | 15.39 | 15.65 | 34,534,388 | +0.16(+1.02%) |
Jan 16, 2013 | 15.63 | 15.73 | 15.36 | 15.49 | 40,598,204 | +0.08(+0.54%) |
Jan 15, 2013 | 15.03 | 15.49 | 14.98 | 15.41 | 33,513,968 | +0.27(+1.79%) |
Jan 14, 2013 | 15.26 | 15.26 | 14.90 | 15.14 | 19,345,392 | -0.08(-0.50%) |
Jan 11, 2013 | 15.20 | 15.40 | 15.15 | 15.21 | 27,685,148 | -0.13(-0.84%) |
Jan 10, 2013 | 14.98 | 15.41 | 14.95 | 15.34 | 52,865,104 | +0.54(+3.67%) |
Jan 09, 2013 | 14.86 | 15.04 | 14.64 | 14.80 | 35,791,516 | -0.02(-0.15%) |
Jan 08, 2013 | 14.89 | 14.93 | 14.77 | 14.82 | 29,447,416 | -0.11(-0.76%) |
Jan 07, 2013 | 15.10 | 15.18 | 14.84 | 14.93 | 28,434,350 | -0.29(-1.93%) |
Jan 04, 2013 | 14.84 | 15.27 | 14.77 | 15.23 | 42,411,760 | +0.46(+3.12%) |
Jan 03, 2013 | 14.68 | 14.79 | 14.57 | 14.77 | 39,594,968 | -0.03(-0.20%) |
Jan 02, 2013 | 14.89 | 14.93 | 14.71 | 14.80 | 39,544,120 | +0.41(+2.88%) |
Dec 31, 2012 | 14.03 | 14.49 | 13.97 | 14.38 | 26,188,108 | +0.34(+2.42%) |
Dec 28, 2012 | 14.00 | 14.16 | 14.00 | 14.04 | 14,934,840 | -0.11(-0.80%) |
Dec 27, 2012 | 14.28 | 14.38 | 13.95 | 14.16 | 19,429,942 | -0.08(-0.58%) |
Dec 26, 2012 | 14.34 | 14.41 | 14.21 | 14.24 | 12,003,284 | -0.05(-0.37%) |
Dec 24, 2012 | 14.25 | 14.31 | 14.19 | 14.29 | 4,250,461 | +0.02(+0.16%) |
Dec 21, 2012 | 14.13 | 14.39 | 14.01 | 14.27 | 28,734,214 | -0.26(-1.82%) |
Dec 20, 2012 | 14.37 | 14.63 | 14.33 | 14.53 | 25,370,220 | +0.14(+0.94%) |
Dec 19, 2012 | 14.53 | 14.67 | 14.21 | 14.40 | 29,023,398 | -0.02(-0.16%) |
Dec 18, 2012 | 14.04 | 14.50 | 14.04 | 14.42 | 33,761,564 | +0.45(+3.18%) |
Dec 17, 2012 | 13.64 | 13.99 | 13.63 | 13.98 | 22,124,328 | +0.36(+2.66%) |
Dec 14, 2012 | 13.36 | 13.64 | 13.35 | 13.61 | 21,610,220 | +0.19(+1.40%) |
Dec 13, 2012 | 13.32 | 13.52 | 13.26 | 13.42 | 25,485,260 | +0.08(+0.57%) |
Dec 12, 2012 | 13.42 | 13.53 | 13.28 | 13.35 | 36,822,388 | -0.04(-0.28%) |
Dec 11, 2012 | 13.02 | 13.49 | 12.99 | 13.39 | 47,801,672 | +0.56(+4.35%) |
Dec 10, 2012 | 12.75 | 12.85 | 12.67 | 12.83 | 12,915,104 | +0.03(+0.24%) |
Dec 07, 2012 | 12.80 | 12.88 | 12.72 | 12.80 | 15,236,051 | +0.17(+1.37%) |
Dec 06, 2012 | 12.78 | 12.86 | 12.59 | 12.63 | 21,271,104 | -0.18(-1.41%) |
Dec 05, 2012 | 12.60 | 12.91 | 12.60 | 12.81 | 20,864,044 | +0.28(+2.23%) |