Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.57 | 13.69 | 13.49 | 13.49 | 2,638,114,048 | -0.10(-0.71%) |
Feb 27, 2013 | 13.71 | 13.83 | 13.47 | 13.59 | 509,449,216 | -0.13(-0.98%) |
Feb 26, 2013 | 13.56 | 13.80 | 13.38 | 13.72 | 4,102,172,928 | +0.19(+1.39%) |
Feb 25, 2013 | 13.87 | 13.91 | 13.53 | 13.53 | 3,047,628,288 | -0.24(-1.78%) |
Feb 22, 2013 | 13.73 | 13.80 | 13.65 | 13.78 | 2,704,694,272 | +0.15(+1.06%) |
Feb 21, 2013 | 13.63 | 13.73 | 13.53 | 13.63 | 3,657,868,544 | -0.09(-0.62%) |
Feb 20, 2013 | 13.99 | 13.99 | 13.72 | 13.72 | 3,896,064,512 | -0.34(-2.42%) |
Feb 19, 2013 | 14.09 | 14.14 | 13.87 | 14.06 | 3,564,628,480 | -0.01(-0.04%) |
Feb 15, 2013 | 14.33 | 14.37 | 14.06 | 14.06 | 3,204,402,688 | -0.20(-1.38%) |
Feb 14, 2013 | 14.20 | 14.41 | 14.18 | 14.26 | 2,906,084,864 | -0.01(-0.09%) |
Feb 13, 2013 | 14.28 | 14.48 | 14.16 | 14.27 | 3,887,109,632 | -0.03(-0.19%) |
Feb 12, 2013 | 14.66 | 14.74 | 14.30 | 14.30 | 686,973,952 | -0.37(-2.51%) |
Feb 11, 2013 | 14.56 | 14.82 | 14.46 | 14.67 | 4,232,974,848 | +0.15(+1.04%) |
Feb 08, 2013 | 14.49 | 14.63 | 14.31 | 14.52 | 884,150,272 | +0.21(+1.44%) |
Feb 07, 2013 | 14.16 | 14.36 | 13.88 | 14.31 | 1,468,371,968 | +0.41(+2.97%) |
Feb 06, 2013 | 13.87 | 14.18 | 13.75 | 13.90 | 589,742,080 | +0.46(+3.40%) |
Feb 04, 2013 | 13.79 | 13.85 | 13.43 | 13.44 | 3,925,473,792 | -0.34(-2.49%) |
Feb 01, 2013 | 13.95 | 13.96 | 13.62 | 13.78 | 143,631,872 | -0.06(-0.41%) |
Jan 31, 2013 | 13.89 | 13.96 | 13.82 | 13.84 | 2,627,318,528 | -0.04(-0.29%) |
Jan 30, 2013 | 13.89 | 14.06 | 13.81 | 13.88 | 3,432,137,472 | -0.04(-0.31%) |
Jan 29, 2013 | 13.93 | 13.98 | 13.74 | 13.93 | 404,226,048 | +0.26(+1.88%) |
Jan 28, 2013 | 13.30 | 13.77 | 13.24 | 13.67 | 2,167,865,344 | +0.30(+2.26%) |
Jan 25, 2013 | 13.72 | 13.86 | 13.22 | 13.37 | 1,349,082,112 | -0.32(-2.36%) |
Jan 24, 2013 | 13.98 | 14.15 | 13.68 | 13.69 | 3,429,203,968 | -1.93(-12.36%) |
Jan 23, 2013 | 15.46 | 15.65 | 15.34 | 15.62 | 2,793,089,024 | +0.28(+1.83%) |
Jan 22, 2013 | 15.33 | 15.43 | 15.09 | 15.34 | 3,797,365,504 | +0.14(+0.95%) |
Jan 18, 2013 | 15.15 | 15.26 | 15.08 | 15.19 | 3,890,964,736 | -0.08(-0.53%) |
Jan 17, 2013 | 15.51 | 15.52 | 15.25 | 15.27 | 3,732,631,552 | -0.10(-0.67%) |
Jan 16, 2013 | 15.03 | 15.48 | 14.97 | 15.38 | 1,388,617,728 | +0.61(+4.15%) |
Jan 15, 2013 | 15.14 | 15.16 | 14.69 | 14.77 | 2,918,663,168 | -0.48(-3.16%) |
Jan 14, 2013 | 15.27 | 15.42 | 15.15 | 15.25 | 1,745,713,664 | -0.56(-3.56%) |
Jan 11, 2013 | 15.83 | 15.96 | 15.77 | 15.81 | 2,883,789,056 | -0.10(-0.61%) |
Jan 10, 2013 | 16.06 | 16.07 | 15.66 | 15.91 | 650,951,168 | +0.19(+1.24%) |
Jan 09, 2013 | 15.88 | 15.95 | 15.68 | 15.71 | 3,353,558,528 | -0.25(-1.56%) |
Jan 08, 2013 | 16.08 | 16.16 | 15.84 | 15.96 | 3,774,006,016 | +0.04(+0.27%) |
Jan 07, 2013 | 15.86 | 16.08 | 15.65 | 15.92 | 3,983,388,928 | -0.09(-0.59%) |
Jan 04, 2013 | 16.32 | 16.37 | 15.98 | 16.01 | 594,902,528 | -0.46(-2.79%) |
Jan 03, 2013 | 16.65 | 16.70 | 16.44 | 16.47 | 2,904,015,360 | -0.21(-1.26%) |
Jan 02, 2013 | 16.83 | 16.86 | 16.46 | 16.68 | 316,685,312 | +0.51(+3.17%) |
Dec 31, 2012 | 15.51 | 16.27 | 15.47 | 16.17 | 1,130,995,712 | +0.69(+4.43%) |
Dec 28, 2012 | 15.51 | 15.63 | 15.44 | 15.48 | 2,914,819,584 | -0.17(-1.06%) |
Dec 27, 2012 | 15.60 | 15.69 | 15.33 | 15.65 | 3,744,495,360 | +0.06(+0.40%) |
Dec 26, 2012 | 15.77 | 15.78 | 15.53 | 15.59 | 2,488,290,560 | -0.22(-1.38%) |
Dec 24, 2012 | 15.81 | 15.93 | 15.76 | 15.81 | 1,446,006,528 | +0.03(+0.16%) |
Dec 21, 2012 | 15.57 | 15.79 | 15.50 | 15.78 | 610,821,120 | -0.07(-0.46%) |
Dec 20, 2012 | 16.10 | 16.11 | 15.77 | 15.85 | 3,963,093,248 | -0.14(-0.87%) |
Dec 19, 2012 | 16.15 | 16.22 | 15.97 | 15.99 | 3,697,177,856 | -0.23(-1.42%) |
Dec 18, 2012 | 15.95 | 16.25 | 15.81 | 16.22 | 852,847,104 | +0.46(+2.91%) |
Dec 17, 2012 | 15.46 | 15.80 | 15.23 | 15.77 | 1,938,233,344 | +0.27(+1.77%) |
Dec 14, 2012 | 15.64 | 15.74 | 15.36 | 15.49 | 4,011,329,024 | -0.60(-3.76%) |
Dec 13, 2012 | 16.14 | 16.34 | 15.98 | 16.10 | 849,345,536 | -0.28(-1.73%) |
Dec 12, 2012 | 16.64 | 16.65 | 16.30 | 16.38 | 4,007,969,280 | -0.07(-0.44%) |
Dec 11, 2012 | 16.40 | 16.70 | 16.33 | 16.45 | 578,546,176 | +0.35(+2.18%) |
Dec 10, 2012 | 15.95 | 16.36 | 15.85 | 16.10 | 892,333,056 | -0.10(-0.64%) |
Dec 07, 2012 | 16.82 | 16.87 | 16.10 | 16.20 | 2,180,397,568 | -0.43(-2.56%) |
Dec 06, 2012 | 16.07 | 16.81 | 15.76 | 16.63 | 1,095,561,216 | +0.26(+1.57%) |
Dec 05, 2012 | 17.29 | 17.30 | 16.37 | 16.37 | 4,807,680 | -1.13(-6.44%) |