Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.01 | 17.02 | 16.79 | 16.86 | 21,745,428 | -0.08(-0.46%) |
Apr 29, 2013 | 16.99 | 17.02 | 16.85 | 16.94 | 20,518,636 | +0.05(+0.29%) |
Apr 26, 2013 | 16.66 | 16.95 | 16.60 | 16.89 | 33,703,792 | +0.25(+1.52%) |
Apr 25, 2013 | 16.63 | 16.75 | 16.58 | 16.64 | 29,415,722 | +0.03(+0.20%) |
Apr 24, 2013 | 16.76 | 16.85 | 16.55 | 16.60 | 0 | -0.09(-0.56%) |
Apr 23, 2013 | 16.65 | 16.71 | 16.44 | 16.70 | 29,287,668 | +0.18(+1.06%) |
Apr 22, 2013 | 16.53 | 16.58 | 16.43 | 16.52 | 33,681,376 | -0.04(-0.22%) |
Apr 19, 2013 | 16.27 | 16.58 | 16.19 | 16.56 | 35,871,380 | +0.23(+1.43%) |
Apr 18, 2013 | 16.62 | 16.64 | 16.31 | 16.33 | 39,628,620 | -0.26(-1.54%) |
Apr 17, 2013 | 16.79 | 16.85 | 16.55 | 16.58 | 44,157,520 | -0.32(-1.92%) |
Apr 16, 2013 | 16.93 | 17.00 | 16.84 | 16.91 | 40,246,104 | +0.11(+0.63%) |
Apr 15, 2013 | 17.09 | 17.09 | 16.78 | 16.80 | 33,176,028 | -0.35(-2.02%) |
Apr 12, 2013 | 17.09 | 17.20 | 17.05 | 17.15 | 41,565,316 | +0.08(+0.45%) |
Apr 11, 2013 | 17.07 | 17.13 | 17.00 | 17.07 | 32,384,188 | +0.08(+0.47%) |
Apr 10, 2013 | 16.85 | 17.06 | 16.82 | 16.99 | 32,427,976 | +0.14(+0.81%) |
Apr 09, 2013 | 17.00 | 17.07 | 16.71 | 16.85 | 28,353,730 | -0.14(-0.84%) |
Apr 08, 2013 | 16.98 | 17.03 | 16.85 | 17.00 | 23,326,190 | +0.03(+0.17%) |
Apr 05, 2013 | 16.90 | 17.00 | 16.71 | 16.97 | 34,230,288 | -0.23(-1.33%) |
Apr 04, 2013 | 17.06 | 17.27 | 17.00 | 17.20 | 19,021,908 | +0.12(+0.72%) |
Apr 03, 2013 | 17.26 | 17.40 | 16.96 | 17.07 | 31,614,250 | -0.19(-1.13%) |
Apr 02, 2013 | 16.92 | 17.29 | 16.91 | 17.27 | 35,559,076 | +0.37(+2.21%) |
Apr 01, 2013 | 16.93 | 17.17 | 16.77 | 16.89 | 24,589,122 | -0.21(-1.20%) |
Mar 28, 2013 | 16.97 | 17.11 | 16.91 | 17.10 | 33,367,432 | +0.09(+0.55%) |
Mar 27, 2013 | 16.82 | 17.01 | 16.76 | 17.01 | 27,411,882 | +0.11(+0.68%) |
Mar 26, 2013 | 17.07 | 17.11 | 16.83 | 16.89 | 31,830,318 | -0.10(-0.59%) |
Mar 25, 2013 | 16.87 | 17.03 | 16.81 | 16.99 | 53,629,664 | +0.20(+1.20%) |
Mar 22, 2013 | 16.55 | 16.79 | 16.50 | 16.79 | 23,556,482 | +0.33(+2.03%) |
Mar 21, 2013 | 16.61 | 16.66 | 16.36 | 16.46 | 29,505,394 | -0.24(-1.42%) |
Mar 20, 2013 | 16.50 | 16.74 | 16.48 | 16.69 | 31,057,346 | +0.35(+2.12%) |
Mar 19, 2013 | 16.43 | 16.47 | 16.10 | 16.35 | 39,866,384 | -0.10(-0.59%) |
Mar 18, 2013 | 16.39 | 16.50 | 16.23 | 16.44 | 31,982,462 | -0.14(-0.84%) |
Mar 15, 2013 | 16.65 | 16.80 | 16.53 | 16.58 | 43,332,172 | -0.18(-1.09%) |
Mar 14, 2013 | 16.61 | 16.80 | 16.52 | 16.77 | 34,834,692 | +0.23(+1.40%) |
Mar 13, 2013 | 16.61 | 16.63 | 16.43 | 16.53 | 21,265,804 | -0.05(-0.32%) |
Mar 12, 2013 | 16.73 | 16.73 | 16.50 | 16.59 | 35,372,356 | -0.17(-1.01%) |
Mar 11, 2013 | 16.63 | 16.76 | 16.59 | 16.75 | 20,774,770 | +0.05(+0.33%) |
Mar 08, 2013 | 16.64 | 16.77 | 16.49 | 16.70 | 27,966,924 | +0.15(+0.94%) |
Mar 07, 2013 | 16.63 | 16.70 | 16.54 | 16.55 | 16,385,536 | -0.09(-0.56%) |
Mar 06, 2013 | 16.76 | 16.83 | 16.59 | 16.64 | 19,228,038 | -0.04(-0.24%) |
Mar 05, 2013 | 16.58 | 16.72 | 16.55 | 16.68 | 30,330,292 | +0.23(+1.41%) |
Mar 04, 2013 | 16.24 | 16.49 | 16.14 | 16.45 | 24,000,324 | +0.14(+0.87%) |
Mar 01, 2013 | 16.18 | 16.31 | 16.07 | 16.30 | 30,042,606 | +0.10(+0.60%) |
Feb 28, 2013 | 16.41 | 16.41 | 16.21 | 16.21 | 30,316,546 | -0.15(-0.90%) |
Feb 27, 2013 | 16.20 | 16.43 | 16.07 | 16.35 | 22,901,434 | +0.19(+1.16%) |
Feb 26, 2013 | 16.10 | 16.20 | 16.07 | 16.17 | 31,474,780 | +0.11(+0.71%) |
Feb 25, 2013 | 16.32 | 16.42 | 16.02 | 16.05 | 44,303,996 | -0.20(-1.25%) |
Feb 22, 2013 | 16.22 | 16.33 | 16.14 | 16.26 | 34,992,132 | -0.07(-0.42%) |
Feb 21, 2013 | 16.59 | 16.63 | 16.28 | 16.33 | 32,058,636 | -0.35(-2.12%) |
Feb 20, 2013 | 16.91 | 17.00 | 16.67 | 16.68 | 38,368,336 | -0.20(-1.21%) |
Feb 19, 2013 | 16.81 | 16.93 | 16.78 | 16.88 | 41,958,884 | +0.09(+0.51%) |
Feb 15, 2013 | 16.40 | 16.80 | 16.40 | 16.80 | 48,989,088 | +0.37(+2.23%) |
Feb 14, 2013 | 16.45 | 16.57 | 16.25 | 16.43 | 53,555,116 | +0.09(+0.52%) |
Feb 13, 2013 | 17.05 | 17.11 | 16.23 | 16.35 | 140,109,536 | +0.47(+2.98%) |
Feb 12, 2013 | 15.72 | 15.90 | 15.60 | 15.87 | 42,480,176 | +0.13(+0.85%) |
Feb 11, 2013 | 15.78 | 15.79 | 15.64 | 15.74 | 18,028,314 | -0.04(-0.28%) |
Feb 08, 2013 | 15.76 | 15.84 | 15.70 | 15.78 | 37,792,872 | +0.05(+0.34%) |
Feb 07, 2013 | 15.75 | 15.78 | 15.51 | 15.73 | 31,993,282 | -0.04(-0.28%) |
Feb 06, 2013 | 15.93 | 15.95 | 15.72 | 15.78 | 28,233,392 | +0.22(+1.41%) |
Feb 04, 2013 | 15.66 | 15.69 | 15.40 | 15.56 | 39,702,320 | -0.17(-1.06%) |