Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.36 | 17.43 | 17.26 | 17.26 | 47,731,860 | -0.03(-0.15%) |
Feb 27, 2013 | 16.98 | 17.37 | 16.98 | 17.28 | 38,669,752 | +0.24(+1.41%) |
Feb 26, 2013 | 16.96 | 17.09 | 16.91 | 17.05 | 47,551,524 | +0.12(+0.71%) |
Feb 25, 2013 | 17.16 | 17.23 | 16.93 | 16.93 | 56,360,048 | -0.34(-1.97%) |
Feb 22, 2013 | 17.33 | 17.34 | 17.11 | 17.27 | 47,140,548 | -0.02(-0.11%) |
Feb 21, 2013 | 17.28 | 17.37 | 17.17 | 17.28 | 38,884,672 | -0.10(-0.58%) |
Feb 20, 2013 | 17.44 | 17.50 | 17.37 | 17.39 | 41,322,800 | -0.09(-0.51%) |
Feb 19, 2013 | 17.28 | 17.47 | 17.27 | 17.47 | 45,071,508 | +0.26(+1.54%) |
Feb 15, 2013 | 17.12 | 17.30 | 17.10 | 17.21 | 46,911,388 | +0.15(+0.85%) |
Feb 14, 2013 | 16.97 | 17.11 | 16.91 | 17.06 | 38,391,804 | +0.04(+0.22%) |
Feb 13, 2013 | 17.03 | 17.15 | 16.92 | 17.03 | 37,906,628 | +0.01(+0.04%) |
Feb 12, 2013 | 17.11 | 17.14 | 17.02 | 17.02 | 33,555,804 | -0.09(-0.55%) |
Feb 11, 2013 | 16.96 | 17.17 | 16.96 | 17.11 | 41,709,276 | +0.16(+0.97%) |
Feb 08, 2013 | 17.00 | 17.05 | 16.89 | 16.95 | 59,379,964 | -0.05(-0.30%) |
Feb 07, 2013 | 17.23 | 17.25 | 16.98 | 17.00 | 60,923,016 | -0.23(-1.32%) |
Feb 06, 2013 | 17.29 | 17.34 | 17.21 | 17.23 | 43,988,028 | +0.09(+0.55%) |
Feb 04, 2013 | 17.26 | 17.33 | 17.13 | 17.13 | 48,930,424 | -0.29(-1.66%) |
Feb 01, 2013 | 17.39 | 17.53 | 17.26 | 17.42 | 55,188,440 | +0.22(+1.28%) |
Jan 31, 2013 | 17.29 | 17.39 | 17.20 | 17.20 | 52,278,920 | -0.14(-0.84%) |
Jan 30, 2013 | 17.36 | 17.45 | 17.27 | 17.35 | 71,673,656 | +0.03(+0.18%) |
Jan 29, 2013 | 16.84 | 17.40 | 16.78 | 17.32 | 121,570,928 | +0.54(+3.20%) |
Jan 28, 2013 | 16.94 | 16.97 | 16.78 | 16.78 | 73,176,424 | -0.10(-0.59%) |
Jan 25, 2013 | 16.87 | 16.88 | 16.73 | 16.88 | 83,401,376 | +0.09(+0.56%) |
Jan 24, 2013 | 16.80 | 17.07 | 16.78 | 16.78 | 71,096,320 | +0.12(+0.75%) |
Jan 23, 2013 | 16.58 | 16.72 | 16.53 | 16.66 | 49,821,456 | -0.02(-0.11%) |
Jan 22, 2013 | 16.61 | 16.68 | 16.51 | 16.68 | 51,618,760 | +0.09(+0.53%) |
Jan 18, 2013 | 16.62 | 16.67 | 16.47 | 16.59 | 87,640,976 | -0.18(-1.08%) |
Jan 17, 2013 | 16.72 | 16.85 | 16.65 | 16.77 | 59,382,976 | +0.14(+0.83%) |
Jan 16, 2013 | 16.58 | 16.64 | 16.57 | 16.63 | 45,606,376 | -0.01(-0.04%) |
Jan 15, 2013 | 16.62 | 16.65 | 16.57 | 16.64 | 47,886,208 | -0.08(-0.45%) |
Jan 14, 2013 | 16.63 | 16.80 | 16.60 | 16.72 | 38,443,640 | +0.14(+0.83%) |
Jan 11, 2013 | 16.72 | 16.77 | 16.57 | 16.58 | 44,498,616 | -0.15(-0.90%) |
Jan 10, 2013 | 16.58 | 16.73 | 16.50 | 16.73 | 54,525,348 | +0.18(+1.10%) |
Jan 09, 2013 | 16.39 | 16.60 | 16.37 | 16.55 | 54,740,628 | +0.28(+1.73%) |
Jan 08, 2013 | 16.25 | 16.41 | 16.24 | 16.27 | 49,603,620 | +0.03(+0.15%) |
Jan 07, 2013 | 16.20 | 16.28 | 16.11 | 16.24 | 41,238,720 | +0.01(+0.08%) |
Jan 04, 2013 | 16.16 | 16.25 | 16.10 | 16.23 | 45,758,528 | +0.07(+0.43%) |
Jan 03, 2013 | 16.24 | 16.25 | 15.98 | 16.16 | 54,000,048 | -0.04(-0.23%) |
Jan 02, 2013 | 15.97 | 16.20 | 15.68 | 16.20 | 53,623,272 | +0.52(+3.31%) |
Dec 31, 2012 | 15.42 | 15.68 | 15.40 | 15.68 | 53,899,496 | +0.12(+0.76%) |
Dec 28, 2012 | 15.63 | 15.74 | 15.55 | 15.56 | 34,573,840 | -0.16(-0.99%) |
Dec 27, 2012 | 15.73 | 15.77 | 15.51 | 15.72 | 39,482,048 | -0.06(-0.40%) |
Dec 26, 2012 | 15.66 | 15.83 | 15.65 | 15.78 | 34,965,040 | +0.10(+0.64%) |
Dec 24, 2012 | 15.63 | 15.76 | 15.63 | 15.68 | 17,358,304 | +0.00(+0.00%) |
Dec 21, 2012 | 15.87 | 15.95 | 15.66 | 15.68 | 98,720,344 | -0.22(-1.38%) |
Dec 20, 2012 | 15.83 | 15.90 | 15.78 | 15.90 | 40,904,344 | +0.05(+0.32%) |
Dec 19, 2012 | 16.02 | 16.12 | 15.83 | 15.85 | 46,846,392 | -0.18(-1.13%) |
Dec 18, 2012 | 15.85 | 16.07 | 15.80 | 16.03 | 52,921,756 | +0.18(+1.12%) |
Dec 17, 2012 | 15.73 | 15.92 | 15.72 | 15.85 | 45,749,580 | +0.11(+0.70%) |
Dec 14, 2012 | 15.77 | 15.86 | 15.72 | 15.74 | 41,473,484 | -0.09(-0.59%) |
Dec 13, 2012 | 15.90 | 16.03 | 15.83 | 15.83 | 42,323,700 | -0.11(-0.71%) |
Dec 12, 2012 | 16.02 | 16.10 | 15.90 | 15.95 | 47,729,484 | -0.08(-0.51%) |
Dec 11, 2012 | 15.96 | 16.12 | 15.95 | 16.03 | 49,092,164 | +0.14(+0.91%) |
Dec 10, 2012 | 15.89 | 16.00 | 15.85 | 15.88 | 43,012,548 | -0.09(-0.59%) |
Dec 07, 2012 | 15.96 | 16.01 | 15.73 | 15.98 | 49,217,048 | -0.03(-0.19%) |
Dec 06, 2012 | 15.97 | 16.12 | 15.95 | 16.01 | 50,324,344 | -0.02(-0.12%) |
Dec 05, 2012 | 15.72 | 16.12 | 15.72 | 16.03 | 72,837,584 | +0.30(+1.89%) |