Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.22 | 17.53 | 17.16 | 17.20 | 19,524,530 | -0.27(-1.53%) |
Feb 27, 2013 | 17.11 | 17.53 | 17.04 | 17.46 | 23,669,804 | +0.35(+2.05%) |
Feb 26, 2013 | 17.05 | 17.16 | 16.61 | 17.11 | 40,546,284 | +0.31(+1.86%) |
Feb 25, 2013 | 18.17 | 18.19 | 16.79 | 16.80 | 39,431,256 | -1.18(-6.57%) |
Feb 22, 2013 | 17.70 | 17.99 | 17.59 | 17.98 | 23,386,158 | +0.57(+3.29%) |
Feb 21, 2013 | 17.71 | 17.71 | 17.20 | 17.41 | 29,277,924 | -0.45(-2.52%) |
Feb 20, 2013 | 18.59 | 18.66 | 17.81 | 17.86 | 22,860,002 | -0.69(-3.70%) |
Feb 19, 2013 | 18.30 | 18.56 | 18.16 | 18.55 | 22,896,086 | +0.34(+1.89%) |
Feb 15, 2013 | 18.21 | 18.26 | 17.88 | 18.20 | 22,954,068 | +0.03(+0.17%) |
Feb 14, 2013 | 17.95 | 18.21 | 17.85 | 18.17 | 21,363,060 | +0.15(+0.85%) |
Feb 13, 2013 | 18.05 | 18.20 | 17.84 | 18.02 | 20,695,476 | +0.00(+0.00%) |
Feb 12, 2013 | 17.77 | 18.04 | 17.69 | 18.02 | 20,100,886 | +0.27(+1.50%) |
Feb 11, 2013 | 17.70 | 17.90 | 17.64 | 17.75 | 13,450,701 | -0.03(-0.17%) |
Feb 08, 2013 | 17.60 | 17.85 | 17.57 | 17.78 | 21,013,930 | +0.17(+0.95%) |
Feb 07, 2013 | 17.82 | 17.98 | 17.29 | 17.62 | 26,431,432 | -0.22(-1.24%) |
Feb 06, 2013 | 17.72 | 17.92 | 17.67 | 17.84 | 20,784,088 | +0.39(+2.23%) |
Feb 04, 2013 | 17.42 | 17.65 | 17.40 | 17.45 | 34,623,660 | -0.48(-2.68%) |
Feb 01, 2013 | 17.57 | 18.11 | 17.52 | 17.93 | 41,631,080 | +0.54(+3.11%) |
Jan 31, 2013 | 17.35 | 17.52 | 17.21 | 17.39 | 26,044,954 | -0.10(-0.57%) |
Jan 30, 2013 | 17.02 | 17.50 | 17.02 | 17.49 | 30,435,410 | +0.30(+1.73%) |
Jan 29, 2013 | 16.95 | 17.25 | 16.78 | 17.19 | 19,104,596 | +0.21(+1.26%) |
Jan 28, 2013 | 17.34 | 17.34 | 16.98 | 16.98 | 18,256,834 | -0.30(-1.72%) |
Jan 25, 2013 | 17.31 | 17.39 | 17.18 | 17.27 | 18,478,002 | +0.08(+0.44%) |
Jan 24, 2013 | 17.18 | 17.53 | 17.13 | 17.20 | 26,670,052 | -0.05(-0.31%) |
Jan 23, 2013 | 17.40 | 17.46 | 17.10 | 17.25 | 31,887,966 | -0.24(-1.35%) |
Jan 22, 2013 | 16.84 | 17.49 | 16.76 | 17.49 | 50,048,544 | +0.46(+2.68%) |
Jan 18, 2013 | 16.73 | 17.09 | 16.58 | 17.03 | 86,404,296 | +1.24(+7.86%) |
Jan 17, 2013 | 15.64 | 15.79 | 15.52 | 15.79 | 34,226,524 | +0.16(+1.02%) |
Jan 16, 2013 | 15.78 | 15.87 | 15.49 | 15.63 | 40,236,280 | +0.08(+0.54%) |
Jan 15, 2013 | 15.17 | 15.63 | 15.11 | 15.55 | 33,215,198 | +0.27(+1.79%) |
Jan 14, 2013 | 15.40 | 15.40 | 15.03 | 15.27 | 19,172,932 | -0.08(-0.50%) |
Jan 11, 2013 | 15.34 | 15.54 | 15.29 | 15.35 | 27,438,340 | -0.13(-0.84%) |
Jan 10, 2013 | 15.11 | 15.55 | 15.08 | 15.48 | 52,393,824 | +0.55(+3.67%) |
Jan 09, 2013 | 14.99 | 15.17 | 14.77 | 14.93 | 35,472,440 | -0.02(-0.15%) |
Jan 08, 2013 | 15.02 | 15.06 | 14.91 | 14.95 | 29,184,898 | -0.11(-0.76%) |
Jan 07, 2013 | 15.23 | 15.32 | 14.97 | 15.07 | 28,180,864 | -0.30(-1.93%) |
Jan 04, 2013 | 14.98 | 15.41 | 14.90 | 15.36 | 42,033,668 | +0.46(+3.12%) |
Jan 03, 2013 | 14.81 | 14.92 | 14.70 | 14.90 | 39,241,988 | -0.03(-0.20%) |
Jan 02, 2013 | 15.02 | 15.06 | 14.85 | 14.93 | 39,191,592 | +0.42(+2.88%) |
Dec 31, 2012 | 14.15 | 14.62 | 14.09 | 14.51 | 25,954,646 | +0.34(+2.42%) |
Dec 28, 2012 | 14.12 | 14.28 | 14.12 | 14.17 | 14,801,698 | -0.11(-0.80%) |
Dec 27, 2012 | 14.41 | 14.51 | 14.08 | 14.28 | 19,256,728 | -0.08(-0.58%) |
Dec 26, 2012 | 14.47 | 14.54 | 14.33 | 14.37 | 11,896,277 | -0.05(-0.37%) |
Dec 24, 2012 | 14.38 | 14.44 | 14.32 | 14.42 | 4,212,569 | +0.02(+0.16%) |
Dec 21, 2012 | 14.26 | 14.52 | 14.13 | 14.40 | 28,478,056 | -0.27(-1.82%) |
Dec 20, 2012 | 14.50 | 14.76 | 14.46 | 14.66 | 25,144,050 | +0.14(+0.94%) |
Dec 19, 2012 | 14.66 | 14.80 | 14.34 | 14.53 | 28,764,660 | -0.02(-0.16%) |
Dec 18, 2012 | 14.17 | 14.63 | 14.17 | 14.55 | 33,460,586 | +0.45(+3.18%) |
Dec 17, 2012 | 13.76 | 14.12 | 13.75 | 14.10 | 21,927,094 | +0.37(+2.66%) |
Dec 14, 2012 | 13.48 | 13.77 | 13.47 | 13.74 | 21,417,570 | +0.19(+1.40%) |
Dec 13, 2012 | 13.44 | 13.64 | 13.38 | 13.55 | 25,258,064 | +0.08(+0.56%) |
Dec 12, 2012 | 13.54 | 13.65 | 13.40 | 13.47 | 36,494,124 | -0.04(-0.28%) |
Dec 11, 2012 | 13.13 | 13.61 | 13.10 | 13.51 | 47,375,532 | +0.56(+4.35%) |
Dec 10, 2012 | 12.87 | 12.97 | 12.78 | 12.94 | 12,799,969 | +0.03(+0.24%) |
Dec 07, 2012 | 12.91 | 13.00 | 12.84 | 12.91 | 15,100,225 | +0.18(+1.37%) |
Dec 06, 2012 | 12.90 | 12.97 | 12.70 | 12.74 | 21,081,476 | -0.18(-1.41%) |
Dec 05, 2012 | 12.71 | 13.03 | 12.71 | 12.92 | 20,678,046 | +0.28(+2.23%) |