Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.49 | 14.59 | 14.46 | 14.53 | 62,280,076 | +0.06(+0.43%) |
Apr 29, 2013 | 14.40 | 14.48 | 14.36 | 14.47 | 48,779,160 | +0.10(+0.70%) |
Apr 26, 2013 | 14.46 | 14.46 | 14.33 | 14.37 | 85,628,456 | -0.09(-0.64%) |
Apr 25, 2013 | 14.45 | 14.52 | 14.38 | 14.46 | 92,325,576 | +0.09(+0.65%) |
Apr 24, 2013 | 14.39 | 14.45 | 14.21 | 14.37 | 157,605,312 | -0.76(-5.03%) |
Apr 23, 2013 | 15.05 | 15.13 | 14.87 | 15.13 | 64,523,868 | +0.10(+0.70%) |
Apr 22, 2013 | 14.90 | 15.03 | 14.87 | 15.02 | 55,439,096 | +0.17(+1.18%) |
Apr 19, 2013 | 14.68 | 14.88 | 14.65 | 14.85 | 63,241,536 | +0.21(+1.43%) |
Apr 18, 2013 | 14.78 | 14.79 | 14.61 | 14.64 | 52,082,344 | -0.02(-0.11%) |
Apr 17, 2013 | 14.66 | 14.74 | 14.56 | 14.65 | 57,943,224 | -0.06(-0.42%) |
Apr 16, 2013 | 14.84 | 14.85 | 14.71 | 14.71 | 63,128,512 | -0.00(-0.03%) |
Apr 15, 2013 | 14.84 | 14.95 | 14.70 | 14.72 | 75,414,800 | -0.25(-1.66%) |
Apr 12, 2013 | 14.90 | 14.99 | 14.90 | 14.97 | 50,859,668 | +0.02(+0.13%) |
Apr 11, 2013 | 14.80 | 15.05 | 14.80 | 14.95 | 65,730,948 | +0.14(+0.94%) |
Apr 10, 2013 | 14.66 | 14.85 | 14.65 | 14.81 | 49,176,476 | +0.16(+1.11%) |
Apr 09, 2013 | 14.61 | 14.70 | 14.55 | 14.65 | 58,133,768 | +0.05(+0.37%) |
Apr 08, 2013 | 14.62 | 14.66 | 14.54 | 14.59 | 60,893,172 | +0.02(+0.13%) |
Apr 05, 2013 | 14.43 | 14.58 | 14.41 | 14.57 | 199,611,616 | +0.04(+0.29%) |
Apr 04, 2013 | 14.31 | 14.55 | 14.30 | 14.53 | 190,089,648 | +0.24(+1.69%) |
Apr 03, 2013 | 14.38 | 14.41 | 14.26 | 14.29 | 63,381,156 | -0.11(-0.77%) |
Apr 02, 2013 | 14.36 | 14.44 | 14.30 | 14.40 | 68,433,768 | +0.12(+0.86%) |
Apr 01, 2013 | 14.07 | 14.30 | 14.07 | 14.28 | 63,169,464 | +0.21(+1.53%) |
Mar 28, 2013 | 14.06 | 14.12 | 13.99 | 14.06 | 97,584,664 | +0.03(+0.19%) |
Mar 27, 2013 | 14.01 | 14.10 | 13.99 | 14.03 | 45,340,516 | -0.05(-0.33%) |
Mar 26, 2013 | 14.00 | 14.09 | 13.93 | 14.08 | 48,085,664 | +0.13(+0.96%) |
Mar 25, 2013 | 13.98 | 14.02 | 13.91 | 13.95 | 61,858,332 | -0.02(-0.11%) |
Mar 22, 2013 | 13.87 | 14.00 | 13.87 | 13.96 | 62,416,108 | +0.11(+0.77%) |
Mar 21, 2013 | 13.84 | 13.89 | 13.80 | 13.85 | 54,079,748 | -0.02(-0.11%) |
Mar 20, 2013 | 13.92 | 13.96 | 13.84 | 13.87 | 77,978,032 | +0.02(+0.14%) |
Mar 19, 2013 | 13.90 | 13.94 | 13.81 | 13.85 | 51,801,320 | -0.00(-0.03%) |
Mar 18, 2013 | 13.86 | 13.93 | 13.84 | 13.85 | 53,992,072 | -0.11(-0.77%) |
Mar 15, 2013 | 14.02 | 14.07 | 13.89 | 13.96 | 133,284,608 | -0.16(-1.17%) |
Mar 14, 2013 | 14.05 | 14.13 | 14.02 | 14.13 | 50,935,016 | +0.10(+0.71%) |
Mar 13, 2013 | 14.08 | 14.11 | 14.01 | 14.03 | 39,299,288 | -0.05(-0.33%) |
Mar 12, 2013 | 14.01 | 14.12 | 14.00 | 14.07 | 51,185,600 | +0.05(+0.33%) |
Mar 11, 2013 | 14.05 | 14.09 | 13.95 | 14.03 | 52,233,880 | -0.03(-0.22%) |
Mar 08, 2013 | 14.00 | 14.08 | 14.00 | 14.06 | 56,089,896 | +0.11(+0.80%) |
Mar 07, 2013 | 13.94 | 14.00 | 13.85 | 13.95 | 50,177,348 | +0.04(+0.28%) |
Mar 06, 2013 | 14.04 | 14.11 | 13.90 | 13.91 | 53,354,368 | -0.12(-0.85%) |
Mar 05, 2013 | 14.00 | 14.07 | 13.99 | 14.03 | 58,992,792 | +0.14(+1.02%) |
Mar 04, 2013 | 13.80 | 13.90 | 13.76 | 13.89 | 48,682,072 | +0.08(+0.61%) |
Mar 01, 2013 | 13.68 | 13.83 | 13.66 | 13.80 | 61,330,876 | +0.04(+0.28%) |
Feb 28, 2013 | 13.80 | 13.89 | 13.76 | 13.76 | 83,133,704 | +0.02(+0.17%) |
Feb 27, 2013 | 13.62 | 13.76 | 13.59 | 13.74 | 61,388,112 | +0.14(+1.01%) |
Feb 26, 2013 | 13.62 | 13.68 | 13.57 | 13.60 | 68,527,760 | -0.07(-0.53%) |
Feb 22, 2013 | 13.59 | 13.68 | 13.50 | 13.67 | 54,342,252 | +0.10(+0.71%) |
Feb 21, 2013 | 13.55 | 13.65 | 13.41 | 13.58 | 65,638,912 | -0.02(-0.11%) |
Feb 20, 2013 | 13.67 | 13.79 | 13.59 | 13.59 | 93,052,512 | -0.08(-0.56%) |
Feb 19, 2013 | 13.56 | 13.68 | 13.56 | 13.67 | 44,042,508 | +0.12(+0.88%) |
Feb 15, 2013 | 13.54 | 13.62 | 13.47 | 13.55 | 64,883,284 | +0.03(+0.20%) |
Feb 14, 2013 | 13.57 | 13.58 | 13.43 | 13.53 | 68,375,696 | -0.05(-0.37%) |
Feb 13, 2013 | 13.67 | 13.72 | 13.54 | 13.57 | 45,428,508 | -0.07(-0.51%) |
Feb 12, 2013 | 13.51 | 13.67 | 13.50 | 13.64 | 44,248,680 | +0.14(+1.05%) |
Feb 11, 2013 | 13.51 | 13.53 | 13.44 | 13.50 | 35,714,268 | -0.02(-0.11%) |
Feb 08, 2013 | 13.56 | 13.62 | 13.48 | 13.52 | 47,684,796 | +0.00(+0.00%) |
Feb 07, 2013 | 13.58 | 13.62 | 13.44 | 13.52 | 49,717,804 | -0.06(-0.45%) |
Feb 06, 2013 | 13.45 | 13.60 | 13.45 | 13.58 | 91,198,312 | +0.08(+0.57%) |
Feb 04, 2013 | 13.56 | 13.59 | 13.41 | 13.50 | 73,682,968 | -0.11(-0.79%) |