Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.33 | 17.53 | 17.27 | 17.50 | 56,766,140 | +0.14(+0.80%) |
Apr 29, 2013 | 17.12 | 17.41 | 17.09 | 17.36 | 139,820,224 | +0.26(+1.54%) |
Apr 26, 2013 | 17.03 | 17.21 | 16.90 | 17.09 | 138,776,416 | +0.01(+0.09%) |
Apr 25, 2013 | 17.28 | 17.44 | 17.04 | 17.08 | 149,452,048 | -0.20(-1.18%) |
Apr 24, 2013 | 17.01 | 17.38 | 16.98 | 17.28 | 74,305,752 | +0.21(+1.22%) |
Apr 23, 2013 | 16.79 | 17.13 | 16.75 | 17.08 | 85,522,336 | +0.36(+2.16%) |
Apr 22, 2013 | 16.42 | 16.76 | 16.33 | 16.71 | 72,300,392 | +0.32(+1.96%) |
Apr 19, 2013 | 16.27 | 16.40 | 16.22 | 16.39 | 67,216,336 | +0.15(+0.90%) |
Apr 18, 2013 | 16.11 | 16.36 | 16.00 | 16.25 | 104,360,104 | +0.23(+1.41%) |
Apr 17, 2013 | 15.92 | 16.17 | 15.76 | 16.02 | 108,773,256 | +0.01(+0.07%) |
Apr 16, 2013 | 15.68 | 16.02 | 15.65 | 16.01 | 88,435,192 | +0.39(+2.50%) |
Apr 15, 2013 | 15.71 | 15.86 | 15.60 | 15.62 | 52,630,828 | -0.22(-1.36%) |
Apr 12, 2013 | 15.88 | 15.93 | 15.68 | 15.83 | 46,589,756 | -0.11(-0.69%) |
Apr 11, 2013 | 15.87 | 16.01 | 15.70 | 15.94 | 81,168,904 | -0.32(-1.95%) |
Apr 10, 2013 | 15.87 | 16.38 | 15.86 | 16.26 | 91,812,312 | +0.37(+2.35%) |
Apr 09, 2013 | 15.42 | 15.99 | 15.38 | 15.89 | 84,212,072 | +0.48(+3.13%) |
Apr 08, 2013 | 15.26 | 15.41 | 15.19 | 15.41 | 46,832,104 | +0.11(+0.72%) |
Apr 05, 2013 | 15.30 | 15.32 | 15.16 | 15.30 | 50,271,584 | -0.14(-0.92%) |
Apr 04, 2013 | 15.38 | 15.48 | 15.31 | 15.44 | 39,287,644 | +0.06(+0.40%) |
Apr 03, 2013 | 15.67 | 15.71 | 15.35 | 15.38 | 50,099,948 | -0.30(-1.89%) |
Apr 02, 2013 | 15.72 | 15.76 | 15.57 | 15.67 | 38,555,232 | +0.02(+0.12%) |
Apr 01, 2013 | 15.83 | 15.85 | 15.57 | 15.66 | 46,153,388 | -0.30(-1.85%) |
Mar 28, 2013 | 15.96 | 16.01 | 15.78 | 15.95 | 45,636,880 | +0.00(+0.02%) |
Mar 27, 2013 | 15.79 | 16.05 | 15.71 | 15.95 | 62,107,124 | +0.05(+0.30%) |
Mar 26, 2013 | 15.55 | 15.90 | 15.52 | 15.90 | 54,136,368 | +0.45(+2.91%) |
Mar 25, 2013 | 15.63 | 15.65 | 15.40 | 15.45 | 44,814,908 | -0.13(-0.84%) |
Mar 22, 2013 | 15.45 | 15.59 | 15.40 | 15.58 | 42,166,068 | +0.21(+1.38%) |
Mar 21, 2013 | 15.35 | 15.44 | 15.27 | 15.37 | 44,635,428 | -0.10(-0.66%) |
Mar 20, 2013 | 15.57 | 15.60 | 15.42 | 15.47 | 40,893,204 | +0.03(+0.19%) |
Mar 19, 2013 | 15.53 | 15.60 | 15.35 | 15.44 | 58,240,624 | -0.09(-0.56%) |
Mar 18, 2013 | 15.52 | 15.70 | 15.48 | 15.53 | 48,157,164 | -0.08(-0.54%) |
Mar 15, 2013 | 15.79 | 15.85 | 15.54 | 15.61 | 72,489,376 | -0.20(-1.27%) |
Mar 14, 2013 | 15.88 | 15.96 | 15.71 | 15.82 | 39,469,224 | -0.00(-0.02%) |
Mar 13, 2013 | 15.75 | 15.85 | 15.67 | 15.82 | 33,698,312 | +0.01(+0.07%) |
Mar 12, 2013 | 15.82 | 15.87 | 15.67 | 15.81 | 39,173,756 | -0.04(-0.23%) |
Mar 11, 2013 | 15.73 | 15.88 | 15.55 | 15.85 | 57,696,056 | +0.08(+0.51%) |
Mar 08, 2013 | 16.03 | 16.10 | 15.68 | 15.76 | 61,597,076 | -0.23(-1.42%) |
Mar 07, 2013 | 15.93 | 16.06 | 15.89 | 15.99 | 57,992,996 | +0.10(+0.64%) |
Mar 06, 2013 | 15.73 | 15.91 | 15.71 | 15.89 | 50,907,248 | +0.18(+1.12%) |
Mar 05, 2013 | 15.59 | 15.77 | 15.56 | 15.71 | 53,107,780 | +0.18(+1.13%) |
Mar 04, 2013 | 15.46 | 15.55 | 15.31 | 15.54 | 65,090,320 | +0.18(+1.14%) |
Mar 01, 2013 | 15.19 | 15.48 | 15.09 | 15.36 | 62,556,984 | +0.11(+0.72%) |
Feb 28, 2013 | 15.31 | 15.40 | 15.23 | 15.25 | 47,648,164 | -0.04(-0.24%) |
Feb 27, 2013 | 15.05 | 15.37 | 14.98 | 15.29 | 64,291,504 | +0.26(+1.70%) |
Feb 26, 2013 | 14.97 | 15.23 | 14.91 | 15.03 | 92,053,576 | +0.26(+1.73%) |
Feb 25, 2013 | 15.03 | 15.09 | 14.78 | 14.78 | 56,820,748 | -0.14(-0.93%) |
Feb 22, 2013 | 14.84 | 14.97 | 14.68 | 14.92 | 47,278,156 | +0.12(+0.84%) |
Feb 21, 2013 | 15.16 | 15.17 | 14.70 | 14.79 | 83,117,672 | -0.35(-2.32%) |
Feb 20, 2013 | 15.41 | 15.41 | 15.12 | 15.14 | 63,110,392 | -0.26(-1.68%) |
Feb 19, 2013 | 15.47 | 15.49 | 15.38 | 15.40 | 42,527,184 | -0.02(-0.14%) |
Feb 15, 2013 | 15.51 | 15.56 | 15.33 | 15.42 | 46,284,260 | -0.08(-0.54%) |
Feb 14, 2013 | 15.44 | 15.55 | 15.38 | 15.51 | 48,269,764 | -0.01(-0.09%) |
Feb 13, 2013 | 15.50 | 15.56 | 15.45 | 15.52 | 29,112,202 | +0.04(+0.28%) |
Feb 12, 2013 | 15.36 | 15.52 | 15.33 | 15.48 | 38,860,096 | +0.12(+0.76%) |
Feb 11, 2013 | 15.34 | 15.38 | 15.28 | 15.36 | 25,866,644 | +0.02(+0.14%) |
Feb 08, 2013 | 15.27 | 15.41 | 15.25 | 15.34 | 38,541,428 | +0.14(+0.91%) |
Feb 07, 2013 | 15.32 | 15.32 | 15.12 | 15.20 | 56,144,572 | -0.13(-0.86%) |
Feb 06, 2013 | 15.46 | 15.49 | 15.28 | 15.33 | 44,298,428 | +0.04(+0.26%) |
Feb 04, 2013 | 15.39 | 15.45 | 15.29 | 15.29 | 53,030,648 | -0.14(-0.91%) |