Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.28 | 18.57 | 18.03 | 18.06 | 112,734,256 | -0.84(-4.47%) |
Apr 29, 2013 | 18.71 | 19.00 | 18.59 | 18.90 | 44,635,680 | +0.21(+1.13%) |
Apr 26, 2013 | 18.16 | 18.74 | 18.64 | 18.69 | 86,961,800 | -0.11(-0.56%) |
Apr 25, 2013 | 19.04 | 19.05 | 18.59 | 18.80 | 57,247,120 | -0.21(-1.11%) |
Apr 24, 2013 | 19.31 | 19.34 | 18.98 | 19.01 | 50,732,648 | -0.30(-1.54%) |
Apr 23, 2013 | 19.25 | 19.35 | 19.03 | 19.31 | 53,300,476 | +0.09(+0.49%) |
Apr 22, 2013 | 19.31 | 19.32 | 19.11 | 19.21 | 42,001,808 | -0.08(-0.42%) |
Apr 19, 2013 | 19.09 | 19.30 | 19.01 | 19.30 | 47,058,040 | +0.29(+1.54%) |
Apr 18, 2013 | 19.16 | 19.22 | 18.94 | 19.00 | 51,168,812 | -0.17(-0.91%) |
Apr 17, 2013 | 19.13 | 19.22 | 18.96 | 19.18 | 51,902,676 | -0.04(-0.23%) |
Apr 16, 2013 | 18.97 | 19.25 | 18.94 | 19.22 | 50,639,496 | +0.30(+1.61%) |
Apr 15, 2013 | 19.02 | 19.25 | 18.92 | 18.92 | 75,521,304 | -0.14(-0.72%) |
Apr 12, 2013 | 18.92 | 19.18 | 18.92 | 19.05 | 62,882,852 | +0.02(+0.10%) |
Apr 11, 2013 | 18.59 | 19.15 | 18.59 | 19.03 | 87,983,928 | +0.45(+2.41%) |
Apr 10, 2013 | 18.32 | 18.64 | 18.30 | 18.59 | 65,963,828 | +0.50(+2.78%) |
Apr 09, 2013 | 18.03 | 18.23 | 17.98 | 18.08 | 44,337,248 | -0.03(-0.17%) |
Apr 08, 2013 | 18.02 | 18.12 | 17.79 | 18.12 | 41,783,832 | +0.04(+0.21%) |
Apr 05, 2013 | 17.99 | 18.14 | 17.97 | 18.08 | 48,999,156 | -0.04(-0.21%) |
Apr 04, 2013 | 18.13 | 18.29 | 18.04 | 18.12 | 49,150,916 | +0.08(+0.45%) |
Apr 03, 2013 | 18.16 | 18.23 | 17.94 | 18.03 | 55,590,888 | -0.12(-0.68%) |
Apr 02, 2013 | 18.00 | 18.21 | 17.98 | 18.16 | 39,316,876 | +0.24(+1.35%) |
Apr 01, 2013 | 17.86 | 17.92 | 17.82 | 17.92 | 31,045,032 | -0.01(-0.07%) |
Mar 28, 2013 | 17.80 | 17.95 | 17.78 | 17.93 | 44,979,260 | +0.14(+0.77%) |
Mar 27, 2013 | 17.72 | 17.80 | 17.67 | 17.79 | 37,950,108 | +0.02(+0.14%) |
Mar 26, 2013 | 17.56 | 17.80 | 17.54 | 17.77 | 51,265,164 | +0.27(+1.56%) |
Mar 25, 2013 | 17.67 | 17.71 | 17.38 | 17.49 | 49,446,240 | -0.14(-0.77%) |
Mar 22, 2013 | 17.47 | 17.64 | 17.46 | 17.63 | 37,186,368 | +0.17(+0.96%) |
Mar 21, 2013 | 17.50 | 17.59 | 17.41 | 17.46 | 37,961,976 | -0.11(-0.64%) |
Mar 20, 2013 | 17.50 | 17.64 | 17.46 | 17.57 | 49,412,740 | +0.19(+1.07%) |
Mar 19, 2013 | 17.46 | 17.54 | 17.33 | 17.39 | 43,636,976 | -0.03(-0.18%) |
Mar 18, 2013 | 17.23 | 17.54 | 17.23 | 17.42 | 47,201,480 | +0.01(+0.07%) |
Mar 15, 2013 | 17.30 | 17.43 | 17.24 | 17.41 | 101,668,880 | -0.06(-0.32%) |
Mar 14, 2013 | 17.42 | 17.46 | 17.32 | 17.46 | 44,730,916 | +0.06(+0.32%) |
Mar 13, 2013 | 17.35 | 17.44 | 17.27 | 17.41 | 39,821,476 | +0.05(+0.29%) |
Mar 12, 2013 | 17.54 | 17.54 | 17.32 | 17.36 | 47,830,932 | -0.19(-1.10%) |
Mar 11, 2013 | 17.49 | 17.59 | 17.46 | 17.55 | 41,040,156 | +0.04(+0.21%) |
Mar 08, 2013 | 17.60 | 17.62 | 17.42 | 17.51 | 43,518,620 | -0.05(-0.28%) |
Mar 07, 2013 | 17.51 | 17.63 | 17.47 | 17.56 | 44,580,356 | +0.09(+0.53%) |
Mar 06, 2013 | 17.46 | 17.52 | 17.35 | 17.47 | 43,657,252 | +0.03(+0.18%) |
Mar 05, 2013 | 17.25 | 17.52 | 17.25 | 17.44 | 50,067,924 | +0.24(+1.37%) |
Mar 04, 2013 | 16.97 | 17.21 | 16.93 | 17.20 | 40,130,924 | +0.19(+1.10%) |
Mar 01, 2013 | 16.89 | 17.05 | 16.87 | 17.02 | 46,789,948 | +0.01(+0.07%) |
Feb 28, 2013 | 17.10 | 17.17 | 17.00 | 17.00 | 48,451,692 | -0.02(-0.15%) |
Feb 27, 2013 | 16.73 | 17.11 | 16.72 | 17.03 | 39,252,924 | +0.24(+1.41%) |
Feb 26, 2013 | 16.70 | 16.84 | 16.66 | 16.79 | 48,268,636 | +0.12(+0.71%) |
Feb 25, 2013 | 16.90 | 16.98 | 16.67 | 16.67 | 57,210,000 | -0.34(-1.97%) |
Feb 22, 2013 | 17.07 | 17.08 | 16.85 | 17.01 | 47,851,464 | -0.02(-0.11%) |
Feb 21, 2013 | 17.03 | 17.11 | 16.92 | 17.03 | 39,471,084 | -0.10(-0.58%) |
Feb 20, 2013 | 17.18 | 17.24 | 17.11 | 17.13 | 41,945,980 | -0.09(-0.51%) |
Feb 19, 2013 | 17.02 | 17.21 | 17.01 | 17.21 | 45,751,220 | +0.26(+1.54%) |
Feb 15, 2013 | 16.87 | 17.04 | 16.85 | 16.95 | 47,618,852 | +0.14(+0.85%) |
Feb 14, 2013 | 16.72 | 16.86 | 16.66 | 16.81 | 38,970,780 | +0.04(+0.22%) |
Feb 13, 2013 | 16.78 | 16.89 | 16.67 | 16.77 | 38,478,288 | +0.01(+0.04%) |
Feb 12, 2013 | 16.86 | 16.89 | 16.77 | 16.77 | 34,061,852 | -0.09(-0.55%) |
Feb 11, 2013 | 16.70 | 16.92 | 16.70 | 16.86 | 42,338,288 | +0.16(+0.97%) |
Feb 08, 2013 | 16.75 | 16.79 | 16.64 | 16.70 | 60,275,460 | -0.05(-0.30%) |
Feb 07, 2013 | 16.98 | 17.00 | 16.73 | 16.75 | 61,841,784 | -0.22(-1.32%) |
Feb 06, 2013 | 17.03 | 17.08 | 16.95 | 16.97 | 44,651,404 | +0.09(+0.55%) |
Feb 04, 2013 | 17.00 | 17.07 | 16.88 | 16.88 | 49,668,336 | -0.29(-1.66%) |