Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.15 | 17.43 | 16.36 | 16.42 | 16,813,820 | -0.77(-4.48%) |
Apr 29, 2013 | 17.66 | 17.70 | 17.00 | 17.19 | 33,361,580 | +0.19(+1.12%) |
Apr 26, 2013 | 16.15 | 17.58 | 15.24 | 17.00 | 56,699,092 | +1.76(+11.55%) |
Apr 25, 2013 | 15.26 | 15.56 | 15.20 | 15.24 | 10,836,567 | +0.05(+0.33%) |
Apr 24, 2013 | 15.48 | 15.60 | 15.15 | 15.19 | 7,240,843 | -0.26(-1.68%) |
Apr 23, 2013 | 15.19 | 15.73 | 14.95 | 15.45 | 14,553,817 | -0.09(-0.58%) |
Apr 22, 2013 | 15.36 | 15.80 | 15.31 | 15.54 | 13,453,520 | +0.28(+1.83%) |
Apr 19, 2013 | 15.20 | 15.39 | 14.85 | 15.26 | 17,096,420 | +0.10(+0.66%) |
Apr 18, 2013 | 14.97 | 15.29 | 14.83 | 15.16 | 29,205,044 | +0.39(+2.64%) |
Apr 17, 2013 | 15.07 | 15.13 | 14.58 | 14.77 | 17,433,024 | -0.42(-2.76%) |
Apr 16, 2013 | 14.59 | 15.42 | 14.45 | 15.19 | 28,576,258 | +0.80(+5.56%) |
Apr 15, 2013 | 14.43 | 15.15 | 14.27 | 14.39 | 32,581,888 | -0.23(-1.57%) |
Apr 12, 2013 | 15.01 | 15.03 | 14.24 | 14.62 | 36,434,476 | -0.24(-1.62%) |
Apr 11, 2013 | 14.19 | 15.12 | 14.16 | 14.86 | 27,457,954 | +0.77(+5.46%) |
Apr 10, 2013 | 14.03 | 14.36 | 13.55 | 14.09 | 34,676,996 | +0.16(+1.15%) |
Apr 09, 2013 | 14.87 | 15.11 | 13.90 | 13.93 | 89,574,728 | -1.94(-12.22%) |
Apr 08, 2013 | 15.39 | 16.26 | 15.37 | 15.87 | 24,615,692 | +0.42(+2.72%) |
Apr 05, 2013 | 14.99 | 16.18 | 14.92 | 15.45 | 27,430,776 | +0.37(+2.45%) |
Apr 04, 2013 | 14.42 | 15.28 | 14.10 | 15.08 | 18,708,196 | +0.65(+4.50%) |
Apr 03, 2013 | 14.59 | 14.71 | 14.30 | 14.43 | 10,597,353 | -0.12(-0.82%) |
Apr 02, 2013 | 14.86 | 14.88 | 14.49 | 14.55 | 8,119,726 | -0.25(-1.69%) |
Apr 01, 2013 | 15.10 | 15.34 | 14.74 | 14.80 | 9,083,899 | -0.31(-2.05%) |
Mar 28, 2013 | 14.90 | 15.15 | 14.73 | 15.11 | 8,675,060 | +0.22(+1.48%) |
Mar 27, 2013 | 14.87 | 15.10 | 14.72 | 14.89 | 8,274,137 | -0.11(-0.73%) |
Mar 26, 2013 | 15.13 | 15.27 | 14.80 | 15.00 | 8,426,498 | -0.18(-1.19%) |
Mar 25, 2013 | 15.21 | 15.50 | 14.72 | 15.18 | 13,415,975 | -0.25(-1.62%) |
Mar 22, 2013 | 15.62 | 15.73 | 15.33 | 15.43 | 5,878,604 | -0.10(-0.64%) |
Mar 21, 2013 | 16.10 | 16.15 | 15.40 | 15.53 | 14,197,371 | -0.64(-3.96%) |
Mar 20, 2013 | 16.36 | 16.55 | 16.02 | 16.17 | 11,159,482 | -0.11(-0.68%) |
Mar 19, 2013 | 16.59 | 16.79 | 15.97 | 16.28 | 11,843,062 | -0.16(-0.97%) |
Mar 18, 2013 | 15.74 | 17.17 | 15.71 | 16.44 | 29,113,096 | +0.96(+6.20%) |
Mar 15, 2013 | 15.45 | 15.74 | 15.25 | 15.48 | 13,525,515 | +0.09(+0.58%) |
Mar 14, 2013 | 16.16 | 16.21 | 15.21 | 15.39 | 18,490,994 | -0.26(-1.66%) |
Mar 13, 2013 | 15.25 | 16.33 | 15.04 | 15.65 | 21,213,750 | +0.00(+0.00%) |
Mar 12, 2013 | 15.05 | 15.95 | 14.84 | 15.65 | 35,912,532 | +0.60(+3.99%) |
Mar 11, 2013 | 14.97 | 15.08 | 14.71 | 15.05 | 15,824,479 | -0.06(-0.40%) |
Mar 08, 2013 | 15.01 | 15.25 | 14.70 | 15.11 | 17,886,910 | +0.29(+1.96%) |
Mar 07, 2013 | 14.77 | 15.26 | 14.61 | 14.82 | 18,604,930 | +0.39(+2.70%) |
Mar 06, 2013 | 14.92 | 14.92 | 14.20 | 14.43 | 31,535,128 | -0.53(-3.54%) |
Mar 05, 2013 | 15.98 | 16.05 | 14.92 | 14.96 | 53,253,716 | -1.78(-10.63%) |
Mar 04, 2013 | 17.86 | 17.94 | 16.53 | 16.74 | 13,839,752 | -0.95(-5.37%) |
Mar 01, 2013 | 17.54 | 17.95 | 17.11 | 17.69 | 15,153,617 | +0.12(+0.68%) |
Feb 28, 2013 | 17.09 | 18.34 | 16.57 | 17.57 | 48,682,740 | -3.59(-16.97%) |
Feb 27, 2013 | 21.31 | 21.42 | 20.26 | 21.16 | 15,547,527 | +0.14(+0.67%) |
Feb 26, 2013 | 21.48 | 21.76 | 20.62 | 21.02 | 10,308,135 | -0.49(-2.28%) |
Feb 25, 2013 | 22.52 | 22.71 | 21.50 | 21.51 | 10,262,475 | -0.96(-4.27%) |
Feb 22, 2013 | 21.63 | 23.10 | 21.41 | 22.47 | 15,586,858 | +0.92(+4.27%) |
Feb 21, 2013 | 20.15 | 22.15 | 20.08 | 21.55 | 17,859,556 | +1.36(+6.74%) |
Feb 20, 2013 | 19.71 | 20.91 | 19.67 | 20.19 | 14,867,848 | +0.58(+2.96%) |
Feb 19, 2013 | 19.89 | 19.93 | 19.56 | 19.61 | 4,865,239 | -0.19(-0.96%) |
Feb 15, 2013 | 19.32 | 20.42 | 19.00 | 19.80 | 12,671,743 | -0.14(-0.70%) |
Feb 14, 2013 | 19.66 | 20.36 | 19.48 | 19.94 | 7,533,480 | +0.33(+1.68%) |
Feb 13, 2013 | 19.53 | 20.51 | 19.46 | 19.61 | 9,582,209 | +0.34(+1.76%) |
Feb 12, 2013 | 19.44 | 19.55 | 19.14 | 19.27 | 5,338,739 | -0.26(-1.33%) |
Feb 11, 2013 | 19.30 | 19.80 | 19.11 | 19.53 | 7,688,056 | +0.25(+1.30%) |
Feb 08, 2013 | 19.54 | 19.57 | 19.11 | 19.28 | 3,625,158 | -0.22(-1.13%) |
Feb 07, 2013 | 19.40 | 19.57 | 18.93 | 19.50 | 5,040,382 | +0.12(+0.62%) |
Feb 06, 2013 | 19.19 | 19.65 | 18.86 | 19.38 | 12,438,005 | +0.04(+0.21%) |
Feb 04, 2013 | 19.80 | 20.13 | 19.11 | 19.34 | 6,586,945 | -0.54(-2.72%) |