Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.11 | 13.32 | 13.07 | 13.18 | 53,469,420 | +0.05(+0.39%) |
Feb 27, 2013 | 12.94 | 13.26 | 12.81 | 13.13 | 58,296,968 | +0.19(+1.50%) |
Feb 26, 2013 | 13.01 | 13.07 | 12.76 | 12.94 | 67,117,680 | -0.03(-0.20%) |
Feb 25, 2013 | 13.32 | 13.40 | 12.95 | 12.96 | 60,788,792 | -0.28(-2.09%) |
Feb 22, 2013 | 13.30 | 13.32 | 13.05 | 13.24 | 62,651,020 | -0.03(-0.20%) |
Feb 21, 2013 | 13.22 | 13.44 | 13.13 | 13.27 | 72,918,992 | -0.02(-0.18%) |
Feb 20, 2013 | 13.48 | 13.68 | 13.29 | 13.29 | 70,743,208 | -0.17(-1.24%) |
Feb 19, 2013 | 13.26 | 13.47 | 13.19 | 13.46 | 57,213,264 | +0.23(+1.76%) |
Feb 15, 2013 | 13.35 | 13.41 | 13.12 | 13.22 | 79,811,904 | -0.21(-1.54%) |
Feb 14, 2013 | 13.34 | 13.50 | 13.24 | 13.43 | 69,422,464 | -0.01(-0.09%) |
Feb 13, 2013 | 13.05 | 13.47 | 12.98 | 13.44 | 106,108,856 | +0.54(+4.16%) |
Feb 12, 2013 | 12.93 | 12.98 | 12.82 | 12.90 | 58,964,632 | +0.07(+0.58%) |
Feb 11, 2013 | 13.13 | 13.13 | 12.80 | 12.83 | 68,228,128 | -0.24(-1.81%) |
Feb 08, 2013 | 13.04 | 13.23 | 13.00 | 13.07 | 77,775,024 | +0.09(+0.66%) |
Feb 07, 2013 | 13.17 | 13.17 | 12.73 | 12.98 | 79,700,600 | -0.10(-0.76%) |
Feb 06, 2013 | 13.23 | 13.31 | 13.02 | 13.08 | 55,533,404 | +0.11(+0.86%) |
Feb 04, 2013 | 13.11 | 13.20 | 12.92 | 12.97 | 74,646,984 | -0.25(-1.89%) |
Feb 01, 2013 | 13.41 | 13.41 | 13.11 | 13.22 | 122,650,664 | -0.03(-0.19%) |
Jan 31, 2013 | 13.52 | 13.76 | 13.15 | 13.24 | 135,759,328 | -0.36(-2.66%) |
Jan 30, 2013 | 14.12 | 14.18 | 13.32 | 13.61 | 262,112,928 | +0.62(+4.77%) |
Jan 29, 2013 | 13.74 | 13.74 | 12.89 | 12.99 | 201,823,936 | -0.78(-5.68%) |
Jan 28, 2013 | 14.16 | 14.19 | 13.69 | 13.77 | 86,629,656 | -0.40(-2.80%) |
Jan 25, 2013 | 13.72 | 14.20 | 13.69 | 14.17 | 99,732,872 | +0.52(+3.79%) |
Jan 24, 2013 | 13.44 | 13.80 | 13.44 | 13.65 | 68,451,512 | +0.27(+2.06%) |
Jan 23, 2013 | 13.50 | 13.52 | 13.30 | 13.37 | 50,246,220 | -0.10(-0.77%) |
Jan 22, 2013 | 13.55 | 13.57 | 13.43 | 13.48 | 42,851,772 | -0.10(-0.71%) |
Jan 18, 2013 | 13.51 | 13.69 | 13.45 | 13.57 | 59,033,332 | +0.08(+0.61%) |
Jan 17, 2013 | 13.54 | 13.57 | 13.43 | 13.49 | 37,780,292 | +0.08(+0.58%) |
Jan 16, 2013 | 13.49 | 13.53 | 13.36 | 13.41 | 41,407,984 | -0.15(-1.09%) |
Jan 15, 2013 | 13.50 | 13.60 | 13.45 | 13.56 | 46,646,512 | -0.04(-0.30%) |
Jan 14, 2013 | 13.37 | 13.68 | 13.35 | 13.60 | 85,457,128 | +0.24(+1.79%) |
Jan 11, 2013 | 13.22 | 13.39 | 13.17 | 13.37 | 48,378,776 | +0.13(+0.98%) |
Jan 10, 2013 | 13.40 | 13.41 | 13.08 | 13.24 | 57,402,628 | -0.05(-0.38%) |
Jan 09, 2013 | 13.38 | 13.44 | 13.24 | 13.29 | 45,418,372 | -0.00(-0.01%) |
Jan 08, 2013 | 13.32 | 13.42 | 13.15 | 13.29 | 60,345,312 | -0.10(-0.77%) |
Jan 07, 2013 | 13.12 | 13.45 | 13.10 | 13.39 | 98,420,680 | +0.46(+3.59%) |
Jan 04, 2013 | 12.85 | 12.96 | 12.80 | 12.93 | 37,606,224 | +0.03(+0.26%) |
Jan 03, 2013 | 12.83 | 13.01 | 12.79 | 12.89 | 55,145,772 | +0.06(+0.45%) |
Jan 02, 2013 | 12.73 | 12.84 | 12.63 | 12.84 | 65,573,036 | +0.33(+2.60%) |
Dec 31, 2012 | 12.16 | 12.59 | 12.11 | 12.51 | 68,028,496 | +0.28(+2.28%) |
Dec 28, 2012 | 12.26 | 12.34 | 12.22 | 12.23 | 37,353,592 | -0.16(-1.26%) |
Dec 27, 2012 | 12.38 | 12.44 | 12.11 | 12.39 | 72,952,792 | -0.02(-0.13%) |
Dec 26, 2012 | 12.83 | 12.84 | 12.37 | 12.40 | 83,242,128 | -0.50(-3.86%) |
Dec 24, 2012 | 12.83 | 12.94 | 12.82 | 12.90 | 19,775,092 | +0.08(+0.66%) |
Dec 21, 2012 | 12.86 | 12.89 | 12.76 | 12.82 | 94,313,304 | -0.23(-1.75%) |
Dec 20, 2012 | 12.89 | 13.09 | 12.80 | 13.04 | 51,808,344 | +0.18(+1.36%) |
Dec 19, 2012 | 13.03 | 13.05 | 12.85 | 12.87 | 46,107,468 | -0.12(-0.93%) |
Dec 18, 2012 | 12.70 | 13.12 | 12.70 | 12.99 | 99,449,528 | +0.33(+2.58%) |
Dec 17, 2012 | 12.46 | 12.67 | 12.43 | 12.66 | 45,643,760 | +0.23(+1.87%) |
Dec 14, 2012 | 12.48 | 12.57 | 12.36 | 12.43 | 50,662,616 | -0.10(-0.82%) |
Dec 13, 2012 | 12.53 | 12.70 | 12.47 | 12.53 | 49,318,964 | -0.03(-0.20%) |
Dec 12, 2012 | 12.52 | 12.69 | 12.47 | 12.56 | 52,684,060 | +0.05(+0.43%) |
Dec 11, 2012 | 12.40 | 12.64 | 12.30 | 12.51 | 83,894,176 | +0.15(+1.18%) |
Dec 10, 2012 | 12.63 | 12.71 | 12.34 | 12.36 | 70,235,136 | -0.27(-2.17%) |
Dec 07, 2012 | 12.68 | 12.73 | 12.57 | 12.63 | 43,511,580 | -0.01(-0.04%) |
Dec 06, 2012 | 12.62 | 12.73 | 12.55 | 12.64 | 71,323,768 | -0.03(-0.23%) |
Dec 05, 2012 | 12.59 | 12.75 | 12.49 | 12.67 | 57,161,340 | +0.07(+0.58%) |