Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.32 | 13.63 | 13.22 | 13.55 | 1,354,025,984 | +0.39(+2.94%) |
Apr 29, 2013 | 12.87 | 13.27 | 12.85 | 13.16 | 935,688,704 | +0.40(+3.10%) |
Apr 26, 2013 | 12.54 | 12.82 | 12.49 | 12.77 | 1,946,742,784 | +0.27(+2.16%) |
Apr 25, 2013 | 12.59 | 12.67 | 12.46 | 12.50 | 3,143,635,968 | +0.09(+0.72%) |
Apr 24, 2013 | 12.04 | 12.71 | 12.01 | 12.41 | 3,625,854,976 | -0.02(-0.16%) |
Apr 23, 2013 | 12.36 | 12.50 | 12.21 | 12.43 | 1,131,019,264 | +0.23(+1.87%) |
Apr 22, 2013 | 12.02 | 12.31 | 11.97 | 12.20 | 3,511,905,280 | +0.25(+2.08%) |
Apr 19, 2013 | 11.87 | 12.23 | 11.79 | 11.95 | 682,032,640 | -0.05(-0.39%) |
Apr 18, 2013 | 12.39 | 12.42 | 11.93 | 12.00 | 1,147,853,312 | -0.33(-2.67%) |
Apr 17, 2013 | 12.86 | 12.87 | 12.18 | 12.33 | 3,424,943,616 | -0.72(-5.50%) |
Apr 16, 2013 | 12.90 | 13.06 | 12.87 | 13.04 | 2,497,763,584 | +0.20(+1.52%) |
Apr 15, 2013 | 13.07 | 13.10 | 12.84 | 12.85 | 2,593,736,448 | -0.30(-2.31%) |
Apr 12, 2013 | 13.29 | 13.29 | 13.13 | 13.15 | 1,949,167,744 | -0.14(-1.04%) |
Apr 11, 2013 | 13.27 | 13.40 | 13.20 | 13.29 | 2,682,321,408 | -0.04(-0.31%) |
Apr 10, 2013 | 13.10 | 13.38 | 13.04 | 13.33 | 3,070,855,680 | +0.27(+2.04%) |
Apr 09, 2013 | 13.05 | 13.11 | 12.94 | 13.07 | 2,504,648,192 | +0.02(+0.18%) |
Apr 08, 2013 | 13.00 | 13.08 | 12.93 | 13.04 | 2,457,393,408 | +0.09(+0.71%) |
Apr 05, 2013 | 12.99 | 13.01 | 12.84 | 12.95 | 3,134,304,000 | -0.14(-1.06%) |
Apr 04, 2013 | 13.28 | 13.31 | 13.01 | 13.09 | 2,928,063,232 | -0.13(-0.99%) |
Apr 03, 2013 | 13.20 | 13.38 | 13.17 | 13.22 | 2,967,014,912 | +0.07(+0.51%) |
Apr 02, 2013 | 13.09 | 13.41 | 13.05 | 13.15 | 30,534,144 | +0.03(+0.20%) |
Apr 01, 2013 | 13.52 | 13.58 | 13.09 | 13.13 | 3,183,617,024 | -0.42(-3.11%) |
Mar 28, 2013 | 13.77 | 13.83 | 13.52 | 13.55 | 3,617,438,976 | -0.29(-2.08%) |
Mar 27, 2013 | 13.97 | 13.98 | 13.79 | 13.84 | 2,705,788,416 | -0.28(-1.96%) |
Mar 26, 2013 | 14.24 | 14.26 | 14.09 | 14.11 | 2,404,009,472 | -0.07(-0.53%) |
Mar 25, 2013 | 14.22 | 14.38 | 14.13 | 14.19 | 4,093,643,520 | +0.05(+0.36%) |
Mar 22, 2013 | 13.91 | 14.14 | 13.87 | 14.14 | 3,227,509,248 | +0.28(+2.03%) |
Mar 21, 2013 | 13.78 | 14.02 | 13.78 | 13.86 | 3,130,713,088 | +0.02(+0.14%) |
Mar 20, 2013 | 14.00 | 14.01 | 13.76 | 13.84 | 2,521,367,808 | -0.07(-0.53%) |
Mar 19, 2013 | 14.06 | 14.11 | 13.73 | 13.91 | 8,119,296 | -0.04(-0.27%) |
Mar 18, 2013 | 13.51 | 14.00 | 13.50 | 13.95 | 656,896,000 | +0.37(+2.72%) |
Mar 15, 2013 | 13.40 | 13.60 | 13.38 | 13.58 | 965,377,536 | +0.34(+2.58%) |
Mar 14, 2013 | 13.25 | 13.30 | 13.17 | 13.24 | 2,482,278,656 | +0.13(+0.97%) |
Mar 13, 2013 | 13.11 | 13.30 | 13.02 | 13.11 | 3,312,823,296 | -0.00(-0.02%) |
Mar 12, 2013 | 13.33 | 13.43 | 13.09 | 13.11 | 3,805,907,968 | -0.29(-2.16%) |
Mar 11, 2013 | 13.15 | 13.44 | 13.01 | 13.40 | 3,873,907,712 | +0.19(+1.42%) |
Mar 08, 2013 | 13.15 | 13.33 | 13.12 | 13.21 | 3,197,912,064 | +0.03(+0.26%) |
Mar 07, 2013 | 12.99 | 13.22 | 12.89 | 13.18 | 3,826,836,224 | +0.15(+1.16%) |
Mar 06, 2013 | 13.30 | 13.32 | 12.99 | 13.03 | 3,759,659,520 | -0.17(-1.27%) |
Mar 05, 2013 | 12.90 | 13.32 | 12.88 | 13.19 | 920,226,816 | +0.34(+2.64%) |
Mar 04, 2013 | 13.09 | 13.10 | 12.82 | 12.86 | 465,408,000 | -0.32(-2.42%) |
Mar 01, 2013 | 13.40 | 13.41 | 13.16 | 13.17 | 217,836,544 | -0.33(-2.48%) |
Feb 28, 2013 | 13.59 | 13.71 | 13.51 | 13.51 | 2,634,540,800 | -0.10(-0.71%) |
Feb 27, 2013 | 13.72 | 13.85 | 13.49 | 13.61 | 502,941,696 | -0.13(-0.98%) |
Feb 26, 2013 | 13.58 | 13.82 | 13.39 | 13.74 | 4,096,616,704 | +0.19(+1.39%) |
Feb 25, 2013 | 13.89 | 13.93 | 13.54 | 13.55 | 3,043,500,288 | -0.25(-1.78%) |
Feb 22, 2013 | 13.75 | 13.82 | 13.67 | 13.80 | 2,701,030,912 | +0.15(+1.07%) |
Feb 21, 2013 | 13.65 | 13.75 | 13.55 | 13.65 | 3,652,913,920 | -0.09(-0.62%) |
Feb 20, 2013 | 14.01 | 14.01 | 13.74 | 13.74 | 3,890,787,584 | -0.34(-2.42%) |
Feb 19, 2013 | 14.11 | 14.16 | 13.89 | 14.08 | 3,559,800,320 | -0.01(-0.04%) |
Feb 15, 2013 | 14.35 | 14.39 | 14.08 | 14.08 | 3,200,062,464 | -0.20(-1.38%) |
Feb 14, 2013 | 14.22 | 14.43 | 14.20 | 14.28 | 2,902,148,608 | -0.01(-0.09%) |
Feb 13, 2013 | 14.30 | 14.50 | 14.18 | 14.29 | 3,881,844,480 | -0.03(-0.19%) |
Feb 12, 2013 | 14.68 | 14.76 | 14.31 | 14.32 | 680,225,792 | -0.37(-2.51%) |
Feb 11, 2013 | 14.58 | 14.84 | 14.48 | 14.69 | 4,227,241,216 | +0.15(+1.04%) |
Feb 08, 2013 | 14.51 | 14.65 | 14.33 | 14.54 | 877,135,360 | +0.21(+1.44%) |
Feb 07, 2013 | 14.18 | 14.38 | 13.90 | 14.33 | 1,460,565,504 | +0.41(+2.97%) |
Feb 06, 2013 | 13.89 | 14.19 | 13.77 | 13.92 | 583,125,504 | +0.46(+3.40%) |
Feb 04, 2013 | 13.81 | 13.87 | 13.45 | 13.46 | 3,920,156,672 | -0.34(-2.49%) |