Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.53 | 18.87 | 18.43 | 18.53 | 24,923,010 | +0.13(+0.68%) |
Feb 27, 2013 | 17.86 | 18.74 | 17.84 | 18.41 | 34,263,928 | +0.55(+3.08%) |
Feb 26, 2013 | 17.89 | 18.11 | 17.52 | 17.86 | 36,363,416 | -1.05(-5.57%) |
Feb 22, 2013 | 18.51 | 18.91 | 18.51 | 18.91 | 28,257,752 | +0.68(+3.74%) |
Feb 21, 2013 | 18.76 | 18.78 | 17.89 | 18.23 | 32,341,142 | -0.56(-3.00%) |
Feb 20, 2013 | 19.96 | 19.98 | 18.74 | 18.79 | 36,771,004 | -1.12(-5.64%) |
Feb 19, 2013 | 19.49 | 19.92 | 19.48 | 19.92 | 22,291,080 | +0.54(+2.77%) |
Feb 15, 2013 | 19.37 | 19.58 | 19.23 | 19.38 | 30,463,000 | +0.01(+0.05%) |
Feb 14, 2013 | 19.06 | 19.48 | 19.04 | 19.37 | 22,137,214 | +0.18(+0.91%) |
Feb 13, 2013 | 19.07 | 19.28 | 18.93 | 19.19 | 26,402,890 | +0.19(+1.00%) |
Feb 12, 2013 | 18.77 | 19.08 | 18.74 | 19.00 | 20,363,394 | +0.25(+1.35%) |
Feb 11, 2013 | 18.79 | 18.79 | 18.49 | 18.75 | 21,000,514 | -0.07(-0.35%) |
Feb 08, 2013 | 18.50 | 18.85 | 18.47 | 18.82 | 21,666,006 | +0.41(+2.24%) |
Feb 07, 2013 | 18.57 | 18.66 | 18.06 | 18.40 | 41,106,580 | -0.22(-1.17%) |
Feb 06, 2013 | 18.11 | 18.65 | 18.06 | 18.62 | 26,971,586 | +0.70(+3.93%) |
Feb 04, 2013 | 18.24 | 18.45 | 17.83 | 17.92 | 34,938,436 | -0.67(-3.62%) |
Feb 01, 2013 | 18.32 | 18.77 | 18.26 | 18.59 | 33,847,052 | +0.51(+2.84%) |
Jan 31, 2013 | 17.67 | 18.15 | 17.60 | 18.08 | 24,230,900 | +0.34(+1.94%) |
Jan 30, 2013 | 18.35 | 18.38 | 17.56 | 17.73 | 30,779,460 | -0.65(-3.53%) |
Jan 29, 2013 | 18.33 | 18.46 | 18.15 | 18.38 | 24,140,458 | +0.00(+0.03%) |
Jan 28, 2013 | 18.38 | 18.50 | 17.99 | 18.38 | 26,628,166 | +0.09(+0.48%) |
Jan 25, 2013 | 18.20 | 18.31 | 17.95 | 18.29 | 20,390,630 | +0.36(+2.02%) |
Jan 24, 2013 | 17.86 | 18.27 | 17.73 | 17.93 | 31,157,804 | +0.18(+1.00%) |
Jan 23, 2013 | 17.91 | 17.94 | 17.72 | 17.75 | 21,658,458 | -0.16(-0.87%) |
Jan 22, 2013 | 17.55 | 17.92 | 17.41 | 17.91 | 22,564,400 | +0.42(+2.38%) |
Jan 18, 2013 | 17.38 | 17.54 | 17.24 | 17.49 | 21,842,788 | +0.13(+0.72%) |
Jan 17, 2013 | 17.14 | 17.47 | 17.08 | 17.36 | 25,378,334 | +0.46(+2.73%) |
Jan 16, 2013 | 16.93 | 17.03 | 16.78 | 16.90 | 18,801,624 | -0.14(-0.81%) |
Jan 15, 2013 | 16.51 | 17.11 | 16.49 | 17.04 | 23,905,014 | +0.22(+1.34%) |
Jan 14, 2013 | 16.70 | 16.91 | 16.64 | 16.82 | 20,473,270 | +0.02(+0.09%) |
Jan 11, 2013 | 16.84 | 16.92 | 16.61 | 16.80 | 23,969,948 | -0.08(-0.47%) |
Jan 10, 2013 | 16.95 | 17.00 | 16.59 | 16.88 | 32,949,534 | +0.11(+0.65%) |
Jan 09, 2013 | 16.63 | 16.82 | 16.59 | 16.77 | 20,244,526 | +0.25(+1.52%) |
Jan 08, 2013 | 16.54 | 16.62 | 16.28 | 16.52 | 23,125,674 | -0.04(-0.27%) |
Jan 07, 2013 | 16.50 | 16.65 | 16.40 | 16.56 | 20,450,988 | -0.15(-0.89%) |
Jan 04, 2013 | 16.62 | 16.86 | 16.43 | 16.71 | 28,125,052 | +0.31(+1.89%) |
Jan 03, 2013 | 16.53 | 16.77 | 16.26 | 16.40 | 29,711,866 | -0.11(-0.69%) |
Jan 02, 2013 | 16.26 | 16.52 | 15.15 | 16.52 | 48,336,172 | +1.37(+9.01%) |
Dec 31, 2012 | 14.31 | 15.21 | 14.14 | 15.15 | 41,858,296 | +0.90(+6.33%) |
Dec 28, 2012 | 14.33 | 14.67 | 14.23 | 14.25 | 26,279,004 | -0.27(-1.88%) |
Dec 27, 2012 | 14.63 | 14.71 | 13.98 | 14.52 | 36,516,380 | -0.07(-0.47%) |
Dec 26, 2012 | 15.01 | 15.02 | 14.54 | 14.59 | 20,942,086 | -0.29(-1.93%) |
Dec 24, 2012 | 14.97 | 15.00 | 14.75 | 14.88 | 10,688,876 | -0.22(-1.47%) |
Dec 21, 2012 | 14.62 | 15.10 | 14.52 | 15.10 | 29,663,488 | -0.18(-1.19%) |
Dec 20, 2012 | 15.08 | 15.34 | 14.94 | 15.28 | 24,452,322 | +0.20(+1.32%) |
Dec 19, 2012 | 15.07 | 15.30 | 14.89 | 15.08 | 25,836,262 | +0.08(+0.57%) |
Dec 18, 2012 | 14.51 | 15.04 | 14.39 | 15.00 | 39,848,500 | +0.61(+4.27%) |
Dec 17, 2012 | 13.98 | 14.39 | 13.89 | 14.38 | 29,595,074 | +0.57(+4.12%) |
Dec 14, 2012 | 13.72 | 14.04 | 13.70 | 13.82 | 24,611,780 | -0.03(-0.21%) |
Dec 13, 2012 | 14.14 | 14.24 | 13.69 | 13.84 | 32,205,786 | -0.27(-1.91%) |
Dec 12, 2012 | 14.47 | 14.55 | 14.02 | 14.11 | 35,230,384 | -0.24(-1.65%) |
Dec 11, 2012 | 14.20 | 14.42 | 14.10 | 14.35 | 35,051,000 | +0.42(+3.05%) |
Dec 10, 2012 | 13.83 | 13.97 | 13.74 | 13.93 | 30,813,364 | +0.21(+1.56%) |
Dec 07, 2012 | 13.90 | 13.92 | 13.56 | 13.71 | 38,934,724 | +0.03(+0.24%) |
Dec 06, 2012 | 13.63 | 13.79 | 13.45 | 13.68 | 32,874,076 | +0.03(+0.24%) |
Dec 05, 2012 | 13.86 | 13.89 | 13.35 | 13.65 | 48,897,624 | -0.06(-0.43%) |