Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.90 | 15.09 | 14.77 | 14.85 | 53,212,428 | -0.04(-0.29%) |
Apr 29, 2013 | 14.66 | 14.96 | 14.53 | 14.89 | 41,519,664 | +0.22(+1.50%) |
Apr 26, 2013 | 14.63 | 14.70 | 14.65 | 14.67 | 47,488,896 | +0.02(+0.15%) |
Apr 25, 2013 | 14.55 | 14.75 | 14.48 | 14.65 | 57,031,400 | +0.18(+1.23%) |
Apr 24, 2013 | 14.53 | 14.57 | 14.38 | 14.48 | 78,510,136 | -0.37(-2.49%) |
Apr 23, 2013 | 14.73 | 14.98 | 14.72 | 14.84 | 49,081,728 | +0.23(+1.55%) |
Apr 22, 2013 | 14.57 | 14.66 | 14.39 | 14.62 | 44,303,768 | +0.09(+0.64%) |
Apr 19, 2013 | 14.34 | 14.59 | 14.18 | 14.53 | 72,037,640 | -0.09(-0.58%) |
Apr 18, 2013 | 14.72 | 14.80 | 14.52 | 14.61 | 49,863,532 | -0.04(-0.24%) |
Apr 17, 2013 | 14.87 | 14.92 | 14.62 | 14.65 | 43,485,656 | -0.38(-2.50%) |
Apr 16, 2013 | 15.01 | 15.03 | 14.87 | 15.02 | 46,124,120 | +0.08(+0.52%) |
Apr 15, 2013 | 15.23 | 15.36 | 14.94 | 14.94 | 39,383,808 | -0.35(-2.28%) |
Apr 12, 2013 | 15.38 | 15.41 | 14.99 | 15.29 | 44,494,756 | -0.10(-0.67%) |
Apr 11, 2013 | 15.14 | 15.41 | 15.10 | 15.39 | 50,697,892 | +0.15(+1.00%) |
Apr 10, 2013 | 14.96 | 15.33 | 14.92 | 15.24 | 55,368,664 | +0.36(+2.38%) |
Apr 09, 2013 | 14.65 | 14.94 | 14.61 | 14.89 | 38,777,504 | +0.28(+1.94%) |
Apr 08, 2013 | 14.69 | 14.72 | 14.53 | 14.60 | 32,352,476 | -0.03(-0.19%) |
Apr 05, 2013 | 14.38 | 14.70 | 14.20 | 14.63 | 77,146,952 | -0.31(-2.04%) |
Apr 04, 2013 | 14.92 | 14.97 | 14.88 | 14.94 | 35,289,552 | +0.01(+0.06%) |
Apr 03, 2013 | 14.99 | 15.05 | 14.87 | 14.93 | 42,743,072 | -0.02(-0.11%) |
Apr 02, 2013 | 14.76 | 14.99 | 14.72 | 14.94 | 48,411,224 | +0.27(+1.87%) |
Apr 01, 2013 | 14.82 | 15.06 | 14.63 | 14.67 | 56,811,800 | -0.05(-0.31%) |
Mar 28, 2013 | 14.68 | 14.75 | 14.62 | 14.72 | 40,223,316 | +0.05(+0.31%) |
Mar 27, 2013 | 14.56 | 14.72 | 14.51 | 14.67 | 39,419,584 | -0.01(-0.07%) |
Mar 26, 2013 | 14.75 | 14.76 | 14.57 | 14.68 | 39,230,636 | -0.00(-0.02%) |
Mar 25, 2013 | 14.70 | 14.78 | 14.58 | 14.68 | 51,728,188 | +0.07(+0.48%) |
Mar 22, 2013 | 14.74 | 14.84 | 14.57 | 14.61 | 56,660,872 | -0.06(-0.43%) |
Mar 21, 2013 | 14.79 | 14.92 | 14.59 | 14.68 | 91,480,968 | -0.58(-3.83%) |
Mar 20, 2013 | 15.23 | 15.31 | 15.20 | 15.26 | 34,890,220 | +0.11(+0.70%) |
Mar 19, 2013 | 15.29 | 15.31 | 15.00 | 15.16 | 38,714,172 | -0.11(-0.69%) |
Mar 18, 2013 | 15.31 | 15.46 | 15.22 | 15.26 | 42,900,172 | -0.18(-1.16%) |
Mar 15, 2013 | 15.19 | 15.46 | 15.06 | 15.44 | 84,923,240 | +0.24(+1.55%) |
Mar 14, 2013 | 15.28 | 15.39 | 15.11 | 15.20 | 57,463,924 | +0.01(+0.07%) |
Mar 13, 2013 | 15.25 | 15.35 | 15.15 | 15.19 | 42,866,000 | -0.09(-0.58%) |
Mar 12, 2013 | 15.32 | 15.38 | 15.17 | 15.28 | 36,901,172 | -0.13(-0.82%) |
Mar 11, 2013 | 15.33 | 15.48 | 15.25 | 15.41 | 41,349,500 | +0.04(+0.23%) |
Mar 08, 2013 | 15.38 | 15.47 | 15.33 | 15.37 | 33,851,844 | +0.02(+0.13%) |
Mar 07, 2013 | 15.30 | 15.47 | 15.27 | 15.35 | 53,074,688 | +0.06(+0.40%) |
Mar 06, 2013 | 15.00 | 15.35 | 14.96 | 15.29 | 65,271,256 | +0.35(+2.34%) |
Mar 05, 2013 | 14.67 | 14.97 | 14.67 | 14.94 | 46,616,508 | +0.34(+2.31%) |
Mar 04, 2013 | 14.61 | 14.63 | 14.49 | 14.61 | 32,140,072 | -0.06(-0.43%) |
Mar 01, 2013 | 14.58 | 14.72 | 14.47 | 14.67 | 34,330,448 | -0.02(-0.12%) |
Feb 28, 2013 | 14.75 | 14.82 | 14.61 | 14.69 | 43,078,332 | -0.02(-0.17%) |
Feb 27, 2013 | 14.51 | 14.80 | 14.39 | 14.71 | 35,768,516 | +0.20(+1.37%) |
Feb 26, 2013 | 14.47 | 14.63 | 14.44 | 14.51 | 48,640,624 | -0.04(-0.25%) |
Feb 25, 2013 | 14.79 | 14.93 | 14.54 | 14.55 | 53,059,432 | -0.17(-1.15%) |
Feb 22, 2013 | 14.66 | 14.74 | 14.59 | 14.72 | 29,087,640 | +0.10(+0.67%) |
Feb 21, 2013 | 14.79 | 14.80 | 14.58 | 14.62 | 46,867,172 | -0.24(-1.63%) |
Feb 20, 2013 | 15.13 | 15.26 | 14.84 | 14.86 | 67,441,048 | -0.25(-1.65%) |
Feb 19, 2013 | 14.80 | 15.13 | 14.75 | 15.11 | 64,737,080 | +0.33(+2.24%) |
Feb 15, 2013 | 14.75 | 14.84 | 14.73 | 14.78 | 63,111,524 | +0.00(+0.00%) |
Feb 14, 2013 | 14.70 | 14.79 | 14.44 | 14.78 | 95,363,528 | -0.11(-0.71%) |
Feb 13, 2013 | 14.79 | 14.89 | 14.74 | 14.89 | 89,776,304 | +0.12(+0.81%) |
Feb 12, 2013 | 14.97 | 14.98 | 14.75 | 14.77 | 65,972,928 | -0.21(-1.41%) |
Feb 11, 2013 | 14.96 | 15.03 | 14.89 | 14.98 | 47,642,076 | +0.08(+0.52%) |
Feb 08, 2013 | 14.91 | 15.00 | 14.88 | 14.90 | 32,742,518 | +0.05(+0.31%) |
Feb 07, 2013 | 14.94 | 14.97 | 14.79 | 14.86 | 48,907,728 | -0.07(-0.45%) |
Feb 06, 2013 | 14.82 | 14.94 | 14.77 | 14.92 | 39,543,896 | +0.26(+1.78%) |
Feb 04, 2013 | 14.70 | 14.88 | 14.64 | 14.66 | 45,514,196 | -0.01(-0.05%) |