Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.28 | 18.57 | 18.04 | 18.07 | 112,696,648 | -0.85(-4.47%) |
Apr 29, 2013 | 18.72 | 19.00 | 18.60 | 18.91 | 44,620,788 | +0.21(+1.13%) |
Apr 26, 2013 | 18.16 | 18.75 | 18.65 | 18.70 | 86,932,792 | -0.11(-0.56%) |
Apr 25, 2013 | 19.05 | 19.05 | 18.59 | 18.80 | 57,228,024 | -0.21(-1.11%) |
Apr 24, 2013 | 19.31 | 19.35 | 18.99 | 19.02 | 50,715,728 | -0.30(-1.54%) |
Apr 23, 2013 | 19.25 | 19.36 | 19.03 | 19.31 | 53,282,696 | +0.09(+0.48%) |
Apr 22, 2013 | 19.31 | 19.33 | 19.12 | 19.22 | 41,987,796 | -0.08(-0.42%) |
Apr 19, 2013 | 19.10 | 19.30 | 19.02 | 19.30 | 47,042,344 | +0.29(+1.54%) |
Apr 18, 2013 | 19.17 | 19.23 | 18.94 | 19.01 | 51,151,744 | -0.17(-0.91%) |
Apr 17, 2013 | 19.14 | 19.23 | 18.97 | 19.18 | 51,885,364 | -0.04(-0.23%) |
Apr 16, 2013 | 18.98 | 19.26 | 18.94 | 19.23 | 50,622,604 | +0.30(+1.61%) |
Apr 15, 2013 | 19.02 | 19.26 | 18.92 | 18.92 | 75,496,112 | -0.14(-0.72%) |
Apr 12, 2013 | 18.92 | 19.19 | 18.92 | 19.06 | 62,861,872 | +0.02(+0.10%) |
Apr 11, 2013 | 18.60 | 19.15 | 18.59 | 19.04 | 87,954,576 | +0.45(+2.41%) |
Apr 10, 2013 | 18.33 | 18.64 | 18.30 | 18.59 | 65,941,824 | +0.50(+2.78%) |
Apr 09, 2013 | 18.04 | 18.24 | 17.99 | 18.09 | 44,322,460 | -0.03(-0.17%) |
Apr 08, 2013 | 18.02 | 18.13 | 17.80 | 18.12 | 41,769,896 | +0.04(+0.21%) |
Apr 05, 2013 | 18.00 | 18.15 | 17.97 | 18.08 | 48,982,808 | -0.04(-0.21%) |
Apr 04, 2013 | 18.13 | 18.30 | 18.05 | 18.12 | 49,134,516 | +0.08(+0.45%) |
Apr 03, 2013 | 18.16 | 18.23 | 17.95 | 18.04 | 55,572,344 | -0.12(-0.68%) |
Apr 02, 2013 | 18.00 | 18.22 | 17.98 | 18.16 | 39,303,760 | +0.24(+1.35%) |
Apr 01, 2013 | 17.87 | 17.92 | 17.82 | 17.92 | 31,034,676 | -0.01(-0.07%) |
Mar 28, 2013 | 17.81 | 17.96 | 17.79 | 17.93 | 44,964,256 | +0.14(+0.77%) |
Mar 27, 2013 | 17.72 | 17.81 | 17.68 | 17.80 | 37,937,448 | +0.02(+0.14%) |
Mar 26, 2013 | 17.56 | 17.81 | 17.54 | 17.77 | 51,248,060 | +0.27(+1.56%) |
Mar 25, 2013 | 17.68 | 17.72 | 17.39 | 17.50 | 49,429,744 | -0.14(-0.78%) |
Mar 22, 2013 | 17.47 | 17.64 | 17.47 | 17.64 | 37,173,964 | +0.17(+0.96%) |
Mar 21, 2013 | 17.51 | 17.60 | 17.42 | 17.47 | 37,949,312 | -0.11(-0.64%) |
Mar 20, 2013 | 17.51 | 17.65 | 17.47 | 17.58 | 49,396,256 | +0.19(+1.07%) |
Mar 19, 2013 | 17.46 | 17.54 | 17.34 | 17.39 | 43,622,420 | -0.03(-0.18%) |
Mar 18, 2013 | 17.24 | 17.55 | 17.24 | 17.43 | 47,185,732 | +0.01(+0.07%) |
Mar 15, 2013 | 17.30 | 17.44 | 17.25 | 17.41 | 101,634,960 | -0.06(-0.32%) |
Mar 14, 2013 | 17.43 | 17.47 | 17.33 | 17.47 | 44,715,992 | +0.06(+0.32%) |
Mar 13, 2013 | 17.36 | 17.45 | 17.28 | 17.41 | 39,808,192 | +0.05(+0.29%) |
Mar 12, 2013 | 17.54 | 17.54 | 17.33 | 17.36 | 47,814,976 | -0.19(-1.10%) |
Mar 11, 2013 | 17.50 | 17.59 | 17.46 | 17.56 | 41,026,464 | +0.04(+0.21%) |
Mar 08, 2013 | 17.61 | 17.62 | 17.43 | 17.52 | 43,504,104 | -0.05(-0.28%) |
Mar 07, 2013 | 17.51 | 17.64 | 17.47 | 17.57 | 44,565,484 | +0.09(+0.53%) |
Mar 06, 2013 | 17.46 | 17.53 | 17.36 | 17.47 | 43,642,692 | +0.03(+0.18%) |
Mar 05, 2013 | 17.26 | 17.52 | 17.26 | 17.44 | 50,051,224 | +0.24(+1.37%) |
Mar 04, 2013 | 16.97 | 17.21 | 16.94 | 17.21 | 40,117,536 | +0.19(+1.10%) |
Mar 01, 2013 | 16.89 | 17.06 | 16.87 | 17.02 | 46,774,340 | +0.01(+0.07%) |
Feb 28, 2013 | 17.11 | 17.18 | 17.01 | 17.01 | 48,435,532 | -0.02(-0.15%) |
Feb 27, 2013 | 16.74 | 17.11 | 16.73 | 17.03 | 39,239,828 | +0.24(+1.41%) |
Feb 26, 2013 | 16.71 | 16.84 | 16.67 | 16.80 | 48,252,536 | +0.12(+0.71%) |
Feb 25, 2013 | 16.91 | 16.98 | 16.68 | 16.68 | 57,190,916 | -0.34(-1.97%) |
Feb 22, 2013 | 17.08 | 17.09 | 16.86 | 17.02 | 47,835,504 | -0.02(-0.11%) |
Feb 21, 2013 | 17.03 | 17.11 | 16.92 | 17.03 | 39,457,916 | -0.10(-0.58%) |
Feb 20, 2013 | 17.18 | 17.24 | 17.12 | 17.13 | 41,931,988 | -0.09(-0.51%) |
Feb 19, 2013 | 17.03 | 17.22 | 17.02 | 17.22 | 45,735,960 | +0.26(+1.54%) |
Feb 15, 2013 | 16.87 | 17.05 | 16.85 | 16.96 | 47,602,964 | +0.14(+0.85%) |
Feb 14, 2013 | 16.72 | 16.87 | 16.66 | 16.82 | 38,957,780 | +0.04(+0.22%) |
Feb 13, 2013 | 16.79 | 16.90 | 16.67 | 16.78 | 38,465,452 | +0.01(+0.04%) |
Feb 12, 2013 | 16.87 | 16.89 | 16.77 | 16.77 | 34,050,492 | -0.09(-0.55%) |
Feb 11, 2013 | 16.71 | 16.92 | 16.71 | 16.87 | 42,324,164 | +0.16(+0.97%) |
Feb 08, 2013 | 16.75 | 16.80 | 16.65 | 16.70 | 60,255,356 | -0.05(-0.30%) |
Feb 07, 2013 | 16.98 | 17.00 | 16.74 | 16.75 | 61,821,152 | -0.22(-1.32%) |
Feb 06, 2013 | 17.04 | 17.09 | 16.96 | 16.98 | 44,636,508 | +0.09(+0.55%) |
Feb 04, 2013 | 17.01 | 17.08 | 16.88 | 16.88 | 49,651,764 | -0.29(-1.67%) |