Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.10 | 17.17 | 17.00 | 17.00 | 48,446,672 | -0.02(-0.15%) |
Feb 27, 2013 | 16.73 | 17.11 | 16.73 | 17.03 | 39,248,856 | +0.24(+1.41%) |
Feb 26, 2013 | 16.71 | 16.84 | 16.66 | 16.79 | 48,263,636 | +0.12(+0.71%) |
Feb 25, 2013 | 16.91 | 16.98 | 16.68 | 16.68 | 57,204,072 | -0.34(-1.97%) |
Feb 22, 2013 | 17.07 | 17.09 | 16.86 | 17.01 | 47,846,508 | -0.02(-0.11%) |
Feb 21, 2013 | 17.03 | 17.11 | 16.92 | 17.03 | 39,466,996 | -0.10(-0.58%) |
Feb 20, 2013 | 17.18 | 17.24 | 17.12 | 17.13 | 41,941,636 | -0.09(-0.51%) |
Feb 19, 2013 | 17.02 | 17.22 | 17.01 | 17.22 | 45,746,480 | +0.26(+1.54%) |
Feb 15, 2013 | 16.87 | 17.04 | 16.85 | 16.96 | 47,613,916 | +0.14(+0.85%) |
Feb 14, 2013 | 16.72 | 16.86 | 16.66 | 16.81 | 38,966,744 | +0.04(+0.22%) |
Feb 13, 2013 | 16.78 | 16.89 | 16.67 | 16.77 | 38,474,300 | +0.01(+0.04%) |
Feb 12, 2013 | 16.86 | 16.89 | 16.77 | 16.77 | 34,058,324 | -0.09(-0.55%) |
Feb 11, 2013 | 16.71 | 16.92 | 16.71 | 16.86 | 42,333,900 | +0.16(+0.97%) |
Feb 08, 2013 | 16.75 | 16.79 | 16.64 | 16.70 | 60,269,216 | -0.05(-0.30%) |
Feb 07, 2013 | 16.98 | 17.00 | 16.73 | 16.75 | 61,835,376 | -0.22(-1.32%) |
Feb 06, 2013 | 17.04 | 17.09 | 16.96 | 16.97 | 44,646,776 | +0.09(+0.55%) |
Feb 04, 2013 | 17.00 | 17.07 | 16.88 | 16.88 | 49,663,188 | -0.29(-1.66%) |
Feb 01, 2013 | 17.14 | 17.27 | 17.00 | 17.17 | 56,014,920 | +0.22(+1.28%) |
Jan 31, 2013 | 17.04 | 17.13 | 16.95 | 16.95 | 53,061,828 | -0.14(-0.84%) |
Jan 30, 2013 | 17.10 | 17.19 | 17.02 | 17.09 | 72,747,008 | +0.03(+0.18%) |
Jan 29, 2013 | 16.59 | 17.15 | 16.53 | 17.06 | 123,391,512 | +0.53(+3.20%) |
Jan 28, 2013 | 16.69 | 16.72 | 16.53 | 16.53 | 74,272,272 | -0.10(-0.59%) |
Jan 25, 2013 | 16.62 | 16.63 | 16.48 | 16.63 | 84,650,352 | +0.09(+0.56%) |
Jan 24, 2013 | 16.55 | 16.81 | 16.53 | 16.54 | 72,161,016 | +0.12(+0.75%) |
Jan 23, 2013 | 16.33 | 16.47 | 16.29 | 16.41 | 50,567,556 | -0.02(-0.11%) |
Jan 22, 2013 | 16.36 | 16.43 | 16.27 | 16.43 | 52,391,776 | +0.09(+0.53%) |
Jan 18, 2013 | 16.37 | 16.43 | 16.22 | 16.35 | 88,953,440 | -0.18(-1.08%) |
Jan 17, 2013 | 16.48 | 16.61 | 16.40 | 16.52 | 60,272,260 | +0.14(+0.83%) |
Jan 16, 2013 | 16.34 | 16.40 | 16.32 | 16.39 | 46,289,352 | -0.01(-0.04%) |
Jan 15, 2013 | 16.38 | 16.41 | 16.32 | 16.40 | 48,603,328 | -0.07(-0.45%) |
Jan 14, 2013 | 16.39 | 16.56 | 16.35 | 16.47 | 39,019,352 | +0.14(+0.83%) |
Jan 11, 2013 | 16.47 | 16.52 | 16.32 | 16.33 | 45,165,004 | -0.15(-0.90%) |
Jan 10, 2013 | 16.33 | 16.49 | 16.25 | 16.48 | 55,341,888 | +0.18(+1.10%) |
Jan 09, 2013 | 16.15 | 16.36 | 16.13 | 16.30 | 55,560,396 | +0.28(+1.73%) |
Jan 08, 2013 | 16.01 | 16.17 | 16.00 | 16.03 | 50,346,456 | +0.02(+0.15%) |
Jan 07, 2013 | 15.96 | 16.04 | 15.87 | 16.00 | 41,856,288 | +0.01(+0.08%) |
Jan 04, 2013 | 15.92 | 16.01 | 15.87 | 15.99 | 46,443,784 | +0.07(+0.43%) |
Jan 03, 2013 | 16.00 | 16.01 | 15.74 | 15.92 | 54,808,724 | -0.04(-0.23%) |
Jan 02, 2013 | 15.74 | 15.96 | 15.45 | 15.96 | 54,426,308 | +0.51(+3.31%) |
Dec 31, 2012 | 15.19 | 15.45 | 15.17 | 15.45 | 54,706,664 | +0.12(+0.76%) |
Dec 28, 2012 | 15.40 | 15.51 | 15.32 | 15.33 | 35,091,600 | -0.15(-0.99%) |
Dec 27, 2012 | 15.50 | 15.53 | 15.28 | 15.48 | 40,073,312 | -0.06(-0.40%) |
Dec 26, 2012 | 15.43 | 15.60 | 15.42 | 15.55 | 35,488,656 | +0.10(+0.64%) |
Dec 24, 2012 | 15.40 | 15.53 | 15.40 | 15.45 | 17,618,252 | +0.00(+0.00%) |
Dec 21, 2012 | 15.64 | 15.72 | 15.43 | 15.45 | 100,198,728 | -0.22(-1.38%) |
Dec 20, 2012 | 15.59 | 15.67 | 15.55 | 15.66 | 41,516,904 | +0.05(+0.32%) |
Dec 19, 2012 | 15.79 | 15.88 | 15.59 | 15.61 | 47,547,940 | -0.18(-1.13%) |
Dec 18, 2012 | 15.61 | 15.83 | 15.56 | 15.79 | 53,714,284 | +0.18(+1.12%) |
Dec 17, 2012 | 15.50 | 15.69 | 15.49 | 15.62 | 46,434,700 | +0.11(+0.70%) |
Dec 14, 2012 | 15.53 | 15.63 | 15.49 | 15.51 | 42,094,568 | -0.09(-0.59%) |
Dec 13, 2012 | 15.66 | 15.80 | 15.60 | 15.60 | 42,957,516 | -0.11(-0.71%) |
Dec 12, 2012 | 15.78 | 15.86 | 15.67 | 15.71 | 48,444,252 | -0.08(-0.51%) |
Dec 11, 2012 | 15.72 | 15.88 | 15.72 | 15.79 | 49,827,340 | +0.14(+0.91%) |
Dec 10, 2012 | 15.66 | 15.77 | 15.62 | 15.65 | 43,656,680 | -0.09(-0.59%) |
Dec 07, 2012 | 15.72 | 15.77 | 15.50 | 15.74 | 49,954,096 | -0.03(-0.20%) |
Dec 06, 2012 | 15.74 | 15.88 | 15.72 | 15.77 | 51,077,972 | -0.02(-0.12%) |
Dec 05, 2012 | 15.48 | 15.88 | 15.48 | 15.79 | 73,928,360 | +0.29(+1.89%) |