Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.77 | 14.96 | 14.64 | 14.73 | 53,668,308 | -0.04(-0.29%) |
Apr 29, 2013 | 14.54 | 14.83 | 14.41 | 14.77 | 41,875,368 | +0.22(+1.50%) |
Apr 26, 2013 | 14.51 | 14.58 | 14.52 | 14.55 | 47,895,740 | +0.02(+0.15%) |
Apr 25, 2013 | 14.43 | 14.62 | 14.35 | 14.53 | 57,520,000 | +0.18(+1.23%) |
Apr 24, 2013 | 14.41 | 14.45 | 14.26 | 14.35 | 79,182,744 | -0.37(-2.49%) |
Apr 23, 2013 | 14.61 | 14.85 | 14.59 | 14.72 | 49,502,220 | +0.23(+1.55%) |
Apr 22, 2013 | 14.45 | 14.54 | 14.27 | 14.49 | 44,683,324 | +0.09(+0.64%) |
Apr 19, 2013 | 14.22 | 14.47 | 14.06 | 14.40 | 72,654,800 | -0.08(-0.58%) |
Apr 18, 2013 | 14.60 | 14.68 | 14.39 | 14.49 | 50,290,720 | -0.04(-0.24%) |
Apr 17, 2013 | 14.75 | 14.80 | 14.49 | 14.52 | 43,858,208 | -0.37(-2.50%) |
Apr 16, 2013 | 14.88 | 14.90 | 14.75 | 14.89 | 46,519,272 | +0.08(+0.52%) |
Apr 15, 2013 | 15.10 | 15.23 | 14.82 | 14.82 | 39,721,216 | -0.34(-2.27%) |
Apr 12, 2013 | 15.25 | 15.27 | 14.87 | 15.16 | 44,875,948 | -0.10(-0.67%) |
Apr 11, 2013 | 15.01 | 15.27 | 14.97 | 15.26 | 51,132,228 | +0.15(+1.00%) |
Apr 10, 2013 | 14.83 | 15.20 | 14.80 | 15.11 | 55,843,016 | +0.35(+2.38%) |
Apr 09, 2013 | 14.53 | 14.82 | 14.49 | 14.76 | 39,109,716 | +0.28(+1.94%) |
Apr 08, 2013 | 14.56 | 14.59 | 14.41 | 14.48 | 32,629,646 | -0.03(-0.19%) |
Apr 05, 2013 | 14.25 | 14.57 | 14.08 | 14.51 | 77,807,880 | -0.30(-2.04%) |
Apr 04, 2013 | 14.79 | 14.85 | 14.75 | 14.81 | 35,591,880 | +0.01(+0.06%) |
Apr 03, 2013 | 14.86 | 14.92 | 14.74 | 14.80 | 43,109,260 | -0.02(-0.11%) |
Apr 02, 2013 | 14.64 | 14.87 | 14.59 | 14.82 | 48,825,972 | +0.27(+1.87%) |
Apr 01, 2013 | 14.69 | 14.93 | 14.51 | 14.54 | 57,298,516 | -0.05(-0.31%) |
Mar 28, 2013 | 14.55 | 14.62 | 14.50 | 14.59 | 40,567,916 | +0.05(+0.31%) |
Mar 27, 2013 | 14.44 | 14.59 | 14.39 | 14.54 | 39,757,300 | -0.01(-0.07%) |
Mar 26, 2013 | 14.62 | 14.64 | 14.45 | 14.56 | 39,566,732 | -0.00(-0.02%) |
Mar 25, 2013 | 14.58 | 14.66 | 14.46 | 14.56 | 52,171,352 | +0.07(+0.48%) |
Mar 22, 2013 | 14.61 | 14.71 | 14.45 | 14.49 | 57,146,296 | -0.06(-0.43%) |
Mar 21, 2013 | 14.66 | 14.79 | 14.47 | 14.55 | 92,264,704 | -0.58(-3.83%) |
Mar 20, 2013 | 15.10 | 15.18 | 15.07 | 15.13 | 35,189,132 | +0.10(+0.70%) |
Mar 19, 2013 | 15.16 | 15.18 | 14.87 | 15.03 | 39,045,844 | -0.10(-0.69%) |
Mar 18, 2013 | 15.18 | 15.33 | 15.09 | 15.13 | 43,267,704 | -0.18(-1.16%) |
Mar 15, 2013 | 15.06 | 15.33 | 14.93 | 15.31 | 85,650,792 | +0.23(+1.55%) |
Mar 14, 2013 | 15.15 | 15.26 | 14.98 | 15.08 | 57,956,228 | +0.01(+0.07%) |
Mar 13, 2013 | 15.12 | 15.22 | 15.02 | 15.06 | 43,233,240 | -0.09(-0.58%) |
Mar 12, 2013 | 15.19 | 15.25 | 15.04 | 15.15 | 37,217,312 | -0.13(-0.82%) |
Mar 11, 2013 | 15.20 | 15.35 | 15.12 | 15.28 | 41,703,752 | +0.03(+0.23%) |
Mar 08, 2013 | 15.25 | 15.34 | 15.20 | 15.24 | 34,141,860 | +0.02(+0.13%) |
Mar 07, 2013 | 15.17 | 15.34 | 15.14 | 15.22 | 53,529,392 | +0.06(+0.40%) |
Mar 06, 2013 | 14.87 | 15.21 | 14.83 | 15.16 | 65,830,448 | +0.35(+2.34%) |
Mar 05, 2013 | 14.54 | 14.84 | 14.54 | 14.82 | 47,015,880 | +0.33(+2.30%) |
Mar 04, 2013 | 14.48 | 14.51 | 14.37 | 14.48 | 32,415,422 | -0.06(-0.43%) |
Mar 01, 2013 | 14.46 | 14.59 | 14.35 | 14.54 | 34,624,564 | -0.02(-0.12%) |
Feb 28, 2013 | 14.63 | 14.69 | 14.48 | 14.56 | 43,447,392 | -0.02(-0.17%) |
Feb 27, 2013 | 14.38 | 14.68 | 14.27 | 14.59 | 36,074,948 | +0.20(+1.37%) |
Feb 26, 2013 | 14.34 | 14.51 | 14.31 | 14.39 | 49,057,336 | -0.04(-0.25%) |
Feb 25, 2013 | 14.66 | 14.80 | 14.42 | 14.43 | 53,514,004 | -0.17(-1.15%) |
Feb 22, 2013 | 14.53 | 14.61 | 14.47 | 14.59 | 29,336,838 | +0.10(+0.67%) |
Feb 21, 2013 | 14.66 | 14.68 | 14.46 | 14.50 | 47,268,692 | -0.24(-1.63%) |
Feb 20, 2013 | 15.01 | 15.13 | 14.71 | 14.74 | 68,018,824 | -0.25(-1.65%) |
Feb 19, 2013 | 14.67 | 15.00 | 14.63 | 14.98 | 65,291,696 | +0.33(+2.24%) |
Feb 15, 2013 | 14.62 | 14.71 | 14.61 | 14.66 | 63,652,212 | +0.00(+0.00%) |
Feb 14, 2013 | 14.58 | 14.66 | 14.32 | 14.66 | 96,180,520 | -0.10(-0.71%) |
Feb 13, 2013 | 14.66 | 14.76 | 14.61 | 14.76 | 90,545,440 | +0.12(+0.81%) |
Feb 12, 2013 | 14.84 | 14.85 | 14.62 | 14.64 | 66,538,128 | -0.21(-1.41%) |
Feb 11, 2013 | 14.83 | 14.90 | 14.77 | 14.85 | 48,050,236 | +0.08(+0.52%) |
Feb 08, 2013 | 14.78 | 14.87 | 14.75 | 14.78 | 33,023,030 | +0.05(+0.31%) |
Feb 07, 2013 | 14.81 | 14.85 | 14.66 | 14.73 | 49,326,728 | -0.07(-0.45%) |
Feb 06, 2013 | 14.70 | 14.82 | 14.65 | 14.80 | 39,882,676 | +0.26(+1.78%) |
Feb 04, 2013 | 14.57 | 14.75 | 14.52 | 14.54 | 45,904,124 | -0.01(-0.05%) |