Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.55 | 18.85 | 18.31 | 18.33 | 111,047,888 | -0.86(-4.47%) |
Apr 29, 2013 | 19.00 | 19.29 | 18.88 | 19.19 | 43,967,984 | +0.21(+1.13%) |
Apr 26, 2013 | 18.43 | 19.03 | 18.93 | 18.98 | 85,660,960 | -0.11(-0.56%) |
Apr 25, 2013 | 19.33 | 19.34 | 18.87 | 19.08 | 56,390,776 | -0.21(-1.11%) |
Apr 24, 2013 | 19.60 | 19.63 | 19.27 | 19.30 | 49,973,752 | -0.30(-1.54%) |
Apr 23, 2013 | 19.54 | 19.65 | 19.31 | 19.60 | 52,503,164 | +0.09(+0.48%) |
Apr 22, 2013 | 19.60 | 19.61 | 19.40 | 19.51 | 41,373,512 | -0.08(-0.42%) |
Apr 19, 2013 | 19.38 | 19.59 | 19.30 | 19.59 | 46,354,112 | +0.30(+1.54%) |
Apr 18, 2013 | 19.46 | 19.51 | 19.22 | 19.29 | 50,403,388 | -0.18(-0.91%) |
Apr 17, 2013 | 19.42 | 19.51 | 19.25 | 19.47 | 51,126,276 | -0.04(-0.23%) |
Apr 16, 2013 | 19.26 | 19.54 | 19.22 | 19.51 | 49,881,992 | +0.31(+1.61%) |
Apr 15, 2013 | 19.30 | 19.54 | 19.20 | 19.20 | 74,391,600 | -0.14(-0.72%) |
Apr 12, 2013 | 19.20 | 19.47 | 19.20 | 19.34 | 61,942,200 | +0.02(+0.10%) |
Apr 11, 2013 | 18.88 | 19.44 | 18.87 | 19.32 | 86,667,792 | +0.45(+2.41%) |
Apr 10, 2013 | 18.60 | 18.92 | 18.57 | 18.87 | 64,977,092 | +0.51(+2.78%) |
Apr 09, 2013 | 18.31 | 18.51 | 18.26 | 18.36 | 43,674,016 | -0.03(-0.17%) |
Apr 08, 2013 | 18.29 | 18.40 | 18.06 | 18.39 | 41,158,796 | +0.04(+0.21%) |
Apr 05, 2013 | 18.26 | 18.42 | 18.24 | 18.35 | 48,266,188 | -0.04(-0.21%) |
Apr 04, 2013 | 18.40 | 18.57 | 18.31 | 18.39 | 48,415,676 | +0.08(+0.45%) |
Apr 03, 2013 | 18.43 | 18.50 | 18.21 | 18.31 | 54,759,316 | -0.13(-0.68%) |
Apr 02, 2013 | 18.27 | 18.49 | 18.25 | 18.43 | 38,728,740 | +0.25(+1.35%) |
Apr 01, 2013 | 18.13 | 18.19 | 18.09 | 18.19 | 30,580,636 | -0.01(-0.07%) |
Mar 28, 2013 | 18.07 | 18.23 | 18.05 | 18.20 | 44,306,424 | +0.14(+0.77%) |
Mar 27, 2013 | 17.99 | 18.07 | 17.94 | 18.06 | 37,382,420 | +0.03(+0.14%) |
Mar 26, 2013 | 17.82 | 18.07 | 17.80 | 18.04 | 50,498,300 | +0.28(+1.56%) |
Mar 25, 2013 | 17.94 | 17.98 | 17.65 | 17.76 | 48,706,584 | -0.14(-0.78%) |
Mar 22, 2013 | 17.73 | 17.90 | 17.73 | 17.90 | 36,630,104 | +0.17(+0.96%) |
Mar 21, 2013 | 17.77 | 17.86 | 17.67 | 17.73 | 37,394,112 | -0.11(-0.64%) |
Mar 20, 2013 | 17.77 | 17.91 | 17.73 | 17.84 | 48,673,584 | +0.19(+1.07%) |
Mar 19, 2013 | 17.72 | 17.80 | 17.60 | 17.65 | 42,984,220 | -0.03(-0.18%) |
Mar 18, 2013 | 17.49 | 17.81 | 17.49 | 17.68 | 46,495,404 | +0.01(+0.07%) |
Mar 15, 2013 | 17.56 | 17.70 | 17.50 | 17.67 | 100,148,032 | -0.06(-0.32%) |
Mar 14, 2013 | 17.68 | 17.73 | 17.58 | 17.73 | 44,061,796 | +0.06(+0.32%) |
Mar 13, 2013 | 17.61 | 17.71 | 17.53 | 17.67 | 39,225,796 | +0.05(+0.29%) |
Mar 12, 2013 | 17.80 | 17.80 | 17.58 | 17.62 | 47,115,440 | -0.20(-1.10%) |
Mar 11, 2013 | 17.76 | 17.85 | 17.72 | 17.82 | 40,426,244 | +0.04(+0.21%) |
Mar 08, 2013 | 17.87 | 17.89 | 17.68 | 17.78 | 42,867,636 | -0.05(-0.28%) |
Mar 07, 2013 | 17.77 | 17.90 | 17.73 | 17.83 | 43,913,488 | +0.09(+0.53%) |
Mar 06, 2013 | 17.72 | 17.79 | 17.61 | 17.73 | 43,004,196 | +0.03(+0.18%) |
Mar 05, 2013 | 17.51 | 17.78 | 17.51 | 17.70 | 49,318,968 | +0.24(+1.37%) |
Mar 04, 2013 | 17.22 | 17.47 | 17.19 | 17.46 | 39,530,612 | +0.19(+1.10%) |
Mar 01, 2013 | 17.14 | 17.31 | 17.12 | 17.27 | 46,090,028 | +0.01(+0.07%) |
Feb 28, 2013 | 17.36 | 17.43 | 17.26 | 17.26 | 47,726,916 | -0.03(-0.15%) |
Feb 27, 2013 | 16.98 | 17.37 | 16.98 | 17.29 | 38,665,748 | +0.24(+1.41%) |
Feb 26, 2013 | 16.96 | 17.09 | 16.91 | 17.05 | 47,546,596 | +0.12(+0.71%) |
Feb 25, 2013 | 17.16 | 17.23 | 16.93 | 16.93 | 56,354,208 | -0.34(-1.97%) |
Feb 22, 2013 | 17.33 | 17.34 | 17.11 | 17.27 | 47,135,668 | -0.02(-0.11%) |
Feb 21, 2013 | 17.29 | 17.37 | 17.17 | 17.29 | 38,880,644 | -0.10(-0.58%) |
Feb 20, 2013 | 17.44 | 17.50 | 17.37 | 17.39 | 41,318,520 | -0.09(-0.51%) |
Feb 19, 2013 | 17.28 | 17.48 | 17.27 | 17.48 | 45,066,840 | +0.26(+1.54%) |
Feb 15, 2013 | 17.12 | 17.30 | 17.10 | 17.21 | 46,906,532 | +0.15(+0.85%) |
Feb 14, 2013 | 16.97 | 17.12 | 16.91 | 17.07 | 38,387,824 | +0.04(+0.22%) |
Feb 13, 2013 | 17.03 | 17.15 | 16.92 | 17.03 | 37,902,700 | +0.01(+0.04%) |
Feb 12, 2013 | 17.12 | 17.14 | 17.02 | 17.02 | 33,552,330 | -0.09(-0.55%) |
Feb 11, 2013 | 16.96 | 17.17 | 16.96 | 17.12 | 41,704,956 | +0.16(+0.97%) |
Feb 08, 2013 | 17.00 | 17.05 | 16.90 | 16.95 | 59,373,816 | -0.05(-0.30%) |
Feb 07, 2013 | 17.24 | 17.25 | 16.98 | 17.00 | 60,916,704 | -0.23(-1.32%) |
Feb 06, 2013 | 17.29 | 17.34 | 17.21 | 17.23 | 43,983,472 | +0.09(+0.55%) |
Feb 04, 2013 | 17.26 | 17.33 | 17.14 | 17.14 | 48,925,356 | -0.29(-1.66%) |