Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.29 | 17.39 | 17.20 | 17.20 | 52,273,504 | -0.14(-0.84%) |
Jan 30, 2013 | 17.36 | 17.45 | 17.27 | 17.35 | 71,666,232 | +0.03(+0.18%) |
Jan 29, 2013 | 16.84 | 17.41 | 16.78 | 17.32 | 121,558,320 | +0.54(+3.20%) |
Jan 28, 2013 | 16.94 | 16.97 | 16.78 | 16.78 | 73,168,832 | -0.10(-0.59%) |
Jan 25, 2013 | 16.87 | 16.88 | 16.73 | 16.88 | 83,392,720 | +0.09(+0.56%) |
Jan 24, 2013 | 16.80 | 17.07 | 16.78 | 16.79 | 71,088,944 | +0.13(+0.75%) |
Jan 23, 2013 | 16.58 | 16.72 | 16.54 | 16.66 | 49,816,288 | -0.02(-0.11%) |
Jan 22, 2013 | 16.61 | 16.68 | 16.51 | 16.68 | 51,613,408 | +0.09(+0.53%) |
Jan 18, 2013 | 16.62 | 16.67 | 16.47 | 16.59 | 87,631,880 | -0.18(-1.08%) |
Jan 17, 2013 | 16.72 | 16.86 | 16.65 | 16.77 | 59,376,816 | +0.14(+0.83%) |
Jan 16, 2013 | 16.59 | 16.64 | 16.57 | 16.64 | 45,601,644 | -0.01(-0.04%) |
Jan 15, 2013 | 16.62 | 16.66 | 16.57 | 16.64 | 47,881,244 | -0.07(-0.45%) |
Jan 14, 2013 | 16.64 | 16.81 | 16.60 | 16.72 | 38,439,652 | +0.14(+0.83%) |
Jan 11, 2013 | 16.72 | 16.77 | 16.57 | 16.58 | 44,494,000 | -0.15(-0.90%) |
Jan 10, 2013 | 16.58 | 16.74 | 16.50 | 16.73 | 54,519,692 | +0.18(+1.10%) |
Jan 09, 2013 | 16.39 | 16.61 | 16.37 | 16.55 | 54,734,952 | +0.28(+1.73%) |
Jan 08, 2013 | 16.26 | 16.41 | 16.24 | 16.27 | 49,598,476 | +0.03(+0.15%) |
Jan 07, 2013 | 16.20 | 16.29 | 16.11 | 16.24 | 41,234,444 | +0.01(+0.08%) |
Jan 04, 2013 | 16.16 | 16.25 | 16.11 | 16.23 | 45,753,780 | +0.07(+0.43%) |
Jan 03, 2013 | 16.24 | 16.25 | 15.98 | 16.16 | 53,994,448 | -0.04(-0.23%) |
Jan 02, 2013 | 15.97 | 16.20 | 15.68 | 16.20 | 53,617,712 | +0.52(+3.31%) |
Dec 31, 2012 | 15.42 | 15.69 | 15.40 | 15.68 | 53,893,904 | +0.12(+0.76%) |
Dec 28, 2012 | 15.63 | 15.74 | 15.55 | 15.56 | 34,570,256 | -0.16(-0.99%) |
Dec 27, 2012 | 15.74 | 15.77 | 15.51 | 15.72 | 39,477,952 | -0.06(-0.40%) |
Dec 26, 2012 | 15.66 | 15.84 | 15.65 | 15.78 | 34,961,412 | +0.10(+0.64%) |
Dec 24, 2012 | 15.64 | 15.76 | 15.63 | 15.68 | 17,356,502 | +0.00(+0.00%) |
Dec 21, 2012 | 15.87 | 15.96 | 15.66 | 15.68 | 98,710,104 | -0.22(-1.38%) |
Dec 20, 2012 | 15.83 | 15.91 | 15.79 | 15.90 | 40,900,100 | +0.05(+0.32%) |
Dec 19, 2012 | 16.02 | 16.12 | 15.83 | 15.85 | 46,841,532 | -0.18(-1.13%) |
Dec 18, 2012 | 15.85 | 16.07 | 15.80 | 16.03 | 52,916,268 | +0.18(+1.12%) |
Dec 17, 2012 | 15.74 | 15.92 | 15.72 | 15.85 | 45,744,832 | +0.11(+0.69%) |
Dec 14, 2012 | 15.77 | 15.86 | 15.72 | 15.74 | 41,469,180 | -0.09(-0.59%) |
Dec 13, 2012 | 15.90 | 16.04 | 15.83 | 15.84 | 42,319,308 | -0.11(-0.71%) |
Dec 12, 2012 | 16.02 | 16.10 | 15.91 | 15.95 | 47,724,532 | -0.08(-0.51%) |
Dec 11, 2012 | 15.96 | 16.12 | 15.96 | 16.03 | 49,087,072 | +0.14(+0.91%) |
Dec 10, 2012 | 15.89 | 16.01 | 15.86 | 15.89 | 43,008,088 | -0.09(-0.59%) |
Dec 07, 2012 | 15.96 | 16.01 | 15.73 | 15.98 | 49,211,944 | -0.03(-0.20%) |
Dec 06, 2012 | 15.97 | 16.12 | 15.96 | 16.01 | 50,319,124 | -0.02(-0.12%) |
Dec 05, 2012 | 15.72 | 16.12 | 15.72 | 16.03 | 72,830,032 | +0.30(+1.89%) |
Dec 04, 2012 | 15.65 | 15.80 | 15.64 | 15.73 | 48,496,528 | +0.09(+0.58%) |
Nov 30, 2012 | 15.57 | 15.68 | 15.46 | 15.64 | 59,509,188 | +0.11(+0.68%) |
Nov 29, 2012 | 15.45 | 15.59 | 15.45 | 15.54 | 50,643,188 | +0.11(+0.73%) |
Nov 28, 2012 | 15.15 | 15.44 | 15.10 | 15.42 | 47,289,844 | +0.26(+1.73%) |
Nov 27, 2012 | 15.17 | 15.29 | 15.14 | 15.16 | 49,380,376 | -0.15(-0.96%) |
Nov 26, 2012 | 15.22 | 15.33 | 15.20 | 15.31 | 57,216,808 | -0.03(-0.18%) |
Nov 23, 2012 | 15.26 | 15.34 | 15.23 | 15.34 | 40,348,844 | +0.11(+0.74%) |
Nov 21, 2012 | 15.24 | 15.24 | 15.13 | 15.22 | 44,723,744 | +0.04(+0.29%) |
Nov 20, 2012 | 15.08 | 15.18 | 14.96 | 15.18 | 43,481,380 | +0.09(+0.58%) |
Nov 19, 2012 | 15.02 | 15.15 | 14.92 | 15.09 | 57,204,480 | +0.18(+1.17%) |
Nov 16, 2012 | 14.77 | 14.93 | 14.76 | 14.92 | 67,047,660 | +0.12(+0.84%) |
Nov 15, 2012 | 14.82 | 14.95 | 14.72 | 14.79 | 43,850,844 | -0.09(-0.63%) |
Nov 14, 2012 | 15.03 | 15.07 | 14.84 | 14.89 | 50,188,652 | -0.15(-1.00%) |
Nov 13, 2012 | 15.00 | 15.21 | 14.91 | 15.04 | 41,781,204 | -0.04(-0.25%) |
Nov 12, 2012 | 15.10 | 15.24 | 15.02 | 15.07 | 37,577,544 | -0.04(-0.25%) |
Nov 09, 2012 | 15.04 | 15.27 | 15.02 | 15.11 | 51,985,848 | +0.01(+0.04%) |
Nov 08, 2012 | 15.10 | 15.25 | 15.02 | 15.10 | 57,071,848 | -0.01(-0.04%) |
Nov 07, 2012 | 15.29 | 15.39 | 15.00 | 15.11 | 79,004,944 | -0.20(-1.31%) |
Nov 06, 2012 | 15.24 | 15.47 | 15.22 | 15.31 | 48,085,108 | +0.08(+0.53%) |
Nov 05, 2012 | 15.13 | 15.32 | 15.13 | 15.23 | 32,965,298 | +0.02(+0.12%) |
Nov 02, 2012 | 15.31 | 15.41 | 15.21 | 15.21 | 50,212,692 | +0.00(+0.00%) |