Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.14 | 17.30 | 17.02 | 17.09 | 18,168,466 | -0.05(-0.27%) |
Apr 29, 2013 | 16.63 | 17.13 | 16.61 | 17.13 | 24,665,766 | +0.62(+3.78%) |
Apr 26, 2013 | 16.50 | 16.56 | 16.44 | 16.51 | 22,487,894 | +0.02(+0.09%) |
Apr 25, 2013 | 16.59 | 16.79 | 16.46 | 16.49 | 24,034,736 | -0.02(-0.09%) |
Apr 24, 2013 | 16.67 | 16.76 | 16.47 | 16.51 | 23,328,410 | -0.12(-0.74%) |
Apr 23, 2013 | 16.14 | 16.73 | 16.09 | 16.63 | 30,454,352 | +0.69(+4.35%) |
Apr 22, 2013 | 15.86 | 16.07 | 15.80 | 15.94 | 20,991,042 | +0.10(+0.63%) |
Apr 19, 2013 | 15.68 | 15.88 | 15.52 | 15.84 | 32,018,098 | +0.21(+1.33%) |
Apr 18, 2013 | 16.43 | 16.53 | 15.63 | 15.63 | 61,313,584 | -0.89(-5.40%) |
Apr 17, 2013 | 16.58 | 16.80 | 16.06 | 16.53 | 59,082,816 | -0.29(-1.74%) |
Apr 16, 2013 | 16.79 | 16.83 | 16.31 | 16.82 | 28,376,706 | +0.28(+1.72%) |
Apr 15, 2013 | 16.74 | 17.13 | 16.48 | 16.53 | 29,176,856 | -0.26(-1.56%) |
Apr 12, 2013 | 17.00 | 17.11 | 16.58 | 16.79 | 32,677,848 | -0.35(-2.02%) |
Apr 11, 2013 | 17.15 | 17.42 | 17.12 | 17.14 | 19,089,120 | +0.04(+0.23%) |
Apr 10, 2013 | 16.85 | 17.34 | 16.83 | 17.10 | 22,698,776 | +0.37(+2.21%) |
Apr 09, 2013 | 16.76 | 17.01 | 16.73 | 16.73 | 17,146,380 | +0.00(+0.00%) |
Apr 08, 2013 | 16.53 | 16.75 | 16.31 | 16.73 | 18,531,262 | +0.14(+0.84%) |
Apr 05, 2013 | 16.09 | 16.62 | 16.00 | 16.59 | 23,603,210 | +0.18(+1.08%) |
Apr 04, 2013 | 16.26 | 16.46 | 16.18 | 16.42 | 22,504,014 | +0.17(+1.04%) |
Apr 03, 2013 | 16.69 | 16.71 | 16.13 | 16.25 | 33,008,812 | -0.45(-2.72%) |
Apr 02, 2013 | 16.49 | 16.86 | 16.47 | 16.70 | 28,195,124 | +0.03(+0.18%) |
Apr 01, 2013 | 16.93 | 17.03 | 16.56 | 16.67 | 18,468,712 | -0.25(-1.46%) |
Mar 28, 2013 | 17.20 | 17.24 | 16.85 | 16.92 | 23,882,938 | -0.24(-1.39%) |
Mar 27, 2013 | 16.95 | 17.20 | 16.87 | 17.16 | 18,093,930 | +0.05(+0.32%) |
Mar 26, 2013 | 17.06 | 17.16 | 16.90 | 17.10 | 19,342,738 | +0.19(+1.14%) |
Mar 25, 2013 | 17.22 | 17.31 | 16.76 | 16.91 | 31,170,678 | -0.16(-0.95%) |
Mar 22, 2013 | 17.09 | 17.25 | 16.88 | 17.07 | 21,515,644 | +0.09(+0.54%) |
Mar 21, 2013 | 17.37 | 17.46 | 16.97 | 16.98 | 22,808,762 | -0.52(-2.99%) |
Mar 20, 2013 | 17.39 | 17.64 | 17.19 | 17.50 | 23,148,830 | +0.27(+1.56%) |
Mar 19, 2013 | 17.76 | 17.85 | 16.93 | 17.23 | 42,590,416 | -0.46(-2.61%) |
Mar 18, 2013 | 17.73 | 17.85 | 17.37 | 17.70 | 30,423,734 | -0.46(-2.54%) |
Mar 15, 2013 | 17.57 | 18.21 | 17.53 | 18.16 | 31,432,712 | +0.61(+3.47%) |
Mar 14, 2013 | 17.66 | 17.76 | 17.45 | 17.55 | 27,348,106 | +0.02(+0.09%) |
Mar 13, 2013 | 17.48 | 17.60 | 17.34 | 17.53 | 15,624,095 | +0.08(+0.48%) |
Mar 12, 2013 | 17.74 | 17.79 | 17.40 | 17.45 | 16,988,450 | -0.33(-1.86%) |
Mar 11, 2013 | 17.73 | 17.92 | 17.43 | 17.78 | 18,476,048 | +0.05(+0.30%) |
Mar 08, 2013 | 17.93 | 17.96 | 17.45 | 17.73 | 25,214,584 | -0.15(-0.82%) |
Mar 07, 2013 | 17.71 | 17.99 | 17.62 | 17.87 | 23,123,222 | +0.24(+1.35%) |
Mar 06, 2013 | 17.70 | 17.70 | 17.25 | 17.63 | 24,144,154 | +0.13(+0.75%) |
Mar 05, 2013 | 17.55 | 17.70 | 17.45 | 17.50 | 19,506,476 | +0.11(+0.62%) |
Mar 04, 2013 | 17.21 | 17.45 | 17.03 | 17.40 | 22,266,356 | +0.13(+0.76%) |
Mar 01, 2013 | 17.23 | 17.51 | 16.81 | 17.26 | 29,018,154 | -0.09(-0.53%) |
Feb 28, 2013 | 17.38 | 17.69 | 17.32 | 17.36 | 19,345,754 | -0.27(-1.53%) |
Feb 27, 2013 | 17.27 | 17.69 | 17.20 | 17.63 | 23,453,072 | +0.35(+2.05%) |
Feb 26, 2013 | 17.20 | 17.32 | 16.76 | 17.27 | 40,175,020 | +0.32(+1.86%) |
Feb 25, 2013 | 18.34 | 18.36 | 16.95 | 16.96 | 39,070,200 | -1.19(-6.57%) |
Feb 22, 2013 | 17.86 | 18.16 | 17.75 | 18.15 | 23,172,022 | +0.58(+3.29%) |
Feb 21, 2013 | 17.87 | 17.87 | 17.36 | 17.57 | 29,009,840 | -0.45(-2.52%) |
Feb 20, 2013 | 18.77 | 18.83 | 17.97 | 18.03 | 22,650,684 | -0.69(-3.70%) |
Feb 19, 2013 | 18.46 | 18.73 | 18.33 | 18.72 | 22,686,438 | +0.35(+1.89%) |
Feb 15, 2013 | 18.38 | 18.43 | 18.04 | 18.37 | 22,743,890 | +0.03(+0.17%) |
Feb 14, 2013 | 18.11 | 18.38 | 18.01 | 18.34 | 21,167,450 | +0.15(+0.85%) |
Feb 13, 2013 | 18.22 | 18.37 | 18.00 | 18.19 | 20,505,978 | +0.00(+0.00%) |
Feb 12, 2013 | 17.93 | 18.20 | 17.86 | 18.19 | 19,916,832 | +0.27(+1.50%) |
Feb 11, 2013 | 17.86 | 18.06 | 17.80 | 17.92 | 13,327,540 | -0.03(-0.17%) |
Feb 08, 2013 | 17.76 | 18.02 | 17.73 | 17.95 | 20,821,516 | +0.17(+0.95%) |
Feb 07, 2013 | 17.98 | 18.15 | 17.45 | 17.78 | 26,189,412 | -0.22(-1.24%) |
Feb 06, 2013 | 17.89 | 18.09 | 17.83 | 18.00 | 20,593,780 | +0.39(+2.23%) |
Feb 04, 2013 | 17.58 | 17.81 | 17.56 | 17.61 | 34,306,628 | -0.48(-2.68%) |