Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.02 | 14.11 | 13.97 | 13.97 | 81,883,224 | +0.02(+0.17%) |
Feb 27, 2013 | 13.83 | 13.97 | 13.80 | 13.95 | 60,464,724 | +0.14(+1.01%) |
Feb 26, 2013 | 13.83 | 13.89 | 13.77 | 13.81 | 67,496,976 | -0.07(-0.53%) |
Feb 22, 2013 | 13.79 | 13.89 | 13.70 | 13.88 | 53,524,844 | +0.10(+0.71%) |
Feb 21, 2013 | 13.76 | 13.86 | 13.62 | 13.79 | 64,651,584 | -0.02(-0.11%) |
Feb 20, 2013 | 13.88 | 14.00 | 13.80 | 13.80 | 91,652,832 | -0.08(-0.56%) |
Feb 19, 2013 | 13.76 | 13.89 | 13.76 | 13.88 | 43,380,028 | +0.12(+0.88%) |
Feb 15, 2013 | 13.74 | 13.83 | 13.68 | 13.76 | 63,907,320 | +0.03(+0.20%) |
Feb 14, 2013 | 13.78 | 13.79 | 13.63 | 13.73 | 67,347,200 | -0.05(-0.37%) |
Feb 13, 2013 | 13.88 | 13.93 | 13.75 | 13.78 | 44,745,180 | -0.07(-0.51%) |
Feb 12, 2013 | 13.72 | 13.88 | 13.71 | 13.85 | 43,583,100 | +0.14(+1.05%) |
Feb 11, 2013 | 13.72 | 13.74 | 13.64 | 13.71 | 35,177,060 | -0.02(-0.11%) |
Feb 08, 2013 | 13.77 | 13.82 | 13.68 | 13.72 | 46,967,528 | +0.00(+0.00%) |
Feb 07, 2013 | 13.79 | 13.83 | 13.64 | 13.72 | 48,969,960 | -0.06(-0.45%) |
Feb 06, 2013 | 13.66 | 13.81 | 13.66 | 13.79 | 89,826,528 | +0.08(+0.57%) |
Feb 04, 2013 | 13.77 | 13.80 | 13.62 | 13.71 | 72,574,648 | -0.11(-0.79%) |
Feb 01, 2013 | 13.68 | 13.86 | 13.63 | 13.82 | 75,030,864 | +0.28(+2.07%) |
Jan 31, 2013 | 13.44 | 13.60 | 13.42 | 13.54 | 67,436,816 | +0.12(+0.90%) |
Jan 30, 2013 | 13.47 | 13.57 | 13.41 | 13.42 | 62,140,916 | -0.08(-0.58%) |
Jan 29, 2013 | 13.28 | 13.55 | 13.28 | 13.49 | 79,612,608 | +0.21(+1.61%) |
Jan 28, 2013 | 13.23 | 13.35 | 13.20 | 13.28 | 60,810,648 | +0.04(+0.32%) |
Jan 25, 2013 | 13.28 | 13.32 | 13.16 | 13.24 | 69,647,680 | +0.11(+0.80%) |
Jan 24, 2013 | 13.17 | 13.26 | 13.13 | 13.13 | 68,837,192 | -0.01(-0.09%) |
Jan 23, 2013 | 13.07 | 13.21 | 13.05 | 13.14 | 65,423,336 | +0.07(+0.51%) |
Jan 22, 2013 | 13.03 | 13.17 | 12.94 | 13.08 | 76,416,992 | +0.07(+0.51%) |
Jan 18, 2013 | 12.77 | 13.01 | 12.75 | 13.01 | 99,368,800 | +0.09(+0.72%) |
Jan 17, 2013 | 12.95 | 12.98 | 12.80 | 12.92 | 99,939,320 | -0.02(-0.18%) |
Jan 16, 2013 | 13.09 | 13.11 | 12.90 | 12.94 | 86,774,968 | -0.19(-1.48%) |
Jan 15, 2013 | 13.22 | 13.24 | 13.07 | 13.14 | 62,549,100 | -0.10(-0.76%) |
Jan 14, 2013 | 13.29 | 13.32 | 13.21 | 13.24 | 56,470,604 | -0.10(-0.73%) |
Jan 11, 2013 | 13.40 | 13.42 | 13.28 | 13.33 | 69,581,392 | -0.04(-0.29%) |
Jan 10, 2013 | 13.40 | 13.47 | 13.36 | 13.37 | 60,815,864 | +0.05(+0.38%) |
Jan 09, 2013 | 13.40 | 13.46 | 13.32 | 13.32 | 50,417,452 | -0.04(-0.32%) |
Jan 08, 2013 | 13.63 | 13.63 | 13.33 | 13.37 | 75,083,760 | -0.23(-1.69%) |
Jan 07, 2013 | 13.54 | 13.64 | 13.48 | 13.60 | 71,585,672 | +0.06(+0.45%) |
Jan 04, 2013 | 13.48 | 13.55 | 13.45 | 13.53 | 55,049,972 | +0.08(+0.60%) |
Jan 03, 2013 | 13.48 | 13.51 | 13.36 | 13.45 | 75,313,672 | +0.01(+0.06%) |
Jan 02, 2013 | 13.21 | 13.45 | 12.95 | 13.45 | 99,758,936 | +0.50(+3.83%) |
Dec 31, 2012 | 12.73 | 12.95 | 12.72 | 12.95 | 69,778,632 | +0.15(+1.17%) |
Dec 28, 2012 | 12.85 | 12.92 | 12.79 | 12.80 | 53,114,804 | -0.13(-1.01%) |
Dec 27, 2012 | 13.00 | 13.01 | 12.75 | 12.93 | 63,121,192 | -0.05(-0.36%) |
Dec 26, 2012 | 12.98 | 13.04 | 12.91 | 12.98 | 34,859,328 | +0.02(+0.12%) |
Dec 24, 2012 | 12.87 | 13.04 | 12.87 | 12.96 | 25,180,806 | +0.03(+0.21%) |
Dec 21, 2012 | 13.04 | 13.12 | 12.88 | 12.93 | 144,188,272 | -0.19(-1.46%) |
Dec 20, 2012 | 13.02 | 13.14 | 12.99 | 13.13 | 65,341,176 | +0.10(+0.77%) |
Dec 19, 2012 | 13.17 | 13.19 | 13.02 | 13.03 | 65,611,520 | -0.17(-1.25%) |
Dec 18, 2012 | 13.12 | 13.23 | 13.05 | 13.19 | 90,668,504 | +0.04(+0.32%) |
Dec 17, 2012 | 13.09 | 13.17 | 13.05 | 13.15 | 64,585,452 | +0.08(+0.65%) |
Dec 14, 2012 | 13.16 | 13.21 | 13.05 | 13.07 | 68,180,584 | -0.12(-0.90%) |
Dec 13, 2012 | 13.25 | 13.30 | 13.16 | 13.18 | 49,300,336 | -0.07(-0.49%) |
Dec 12, 2012 | 13.16 | 13.33 | 13.15 | 13.25 | 62,574,348 | +0.13(+1.00%) |
Dec 11, 2012 | 12.99 | 13.15 | 12.99 | 13.12 | 61,764,512 | +0.16(+1.24%) |
Dec 10, 2012 | 12.94 | 13.02 | 12.86 | 12.96 | 54,254,752 | -0.00(-0.01%) |
Dec 07, 2012 | 12.95 | 12.99 | 12.84 | 12.96 | 58,147,208 | +0.03(+0.25%) |
Dec 06, 2012 | 13.00 | 13.08 | 12.91 | 12.93 | 60,950,900 | -0.10(-0.77%) |
Dec 05, 2012 | 12.98 | 13.18 | 12.97 | 13.03 | 75,933,824 | -0.00(-0.03%) |