Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.32 | 13.63 | 13.22 | 13.55 | 1,354,015,232 | +0.39(+2.94%) |
Apr 29, 2013 | 12.87 | 13.27 | 12.85 | 13.16 | 935,678,464 | +0.40(+3.10%) |
Apr 26, 2013 | 12.54 | 12.82 | 12.49 | 12.77 | 1,946,730,496 | +0.27(+2.16%) |
Apr 25, 2013 | 12.59 | 12.67 | 12.46 | 12.50 | 3,143,629,824 | +0.09(+0.72%) |
Apr 24, 2013 | 12.04 | 12.71 | 12.01 | 12.41 | 3,625,839,616 | -0.02(-0.16%) |
Apr 23, 2013 | 12.36 | 12.50 | 12.21 | 12.43 | 1,131,009,024 | +0.23(+1.87%) |
Apr 22, 2013 | 12.02 | 12.31 | 11.97 | 12.20 | 3,511,898,368 | +0.25(+2.08%) |
Apr 19, 2013 | 11.87 | 12.23 | 11.79 | 11.95 | 682,022,912 | -0.05(-0.39%) |
Apr 18, 2013 | 12.39 | 12.42 | 11.93 | 12.00 | 1,147,843,072 | -0.33(-2.67%) |
Apr 17, 2013 | 12.86 | 12.87 | 12.18 | 12.33 | 3,424,928,768 | -0.72(-5.50%) |
Apr 16, 2013 | 12.90 | 13.06 | 12.87 | 13.04 | 2,497,758,720 | +0.20(+1.52%) |
Apr 15, 2013 | 13.07 | 13.10 | 12.84 | 12.85 | 2,593,731,328 | -0.30(-2.31%) |
Apr 12, 2013 | 13.29 | 13.29 | 13.13 | 13.15 | 1,949,163,904 | -0.14(-1.04%) |
Apr 11, 2013 | 13.27 | 13.40 | 13.20 | 13.29 | 2,682,316,288 | -0.04(-0.31%) |
Apr 10, 2013 | 13.10 | 13.38 | 13.04 | 13.33 | 3,070,849,792 | +0.27(+2.04%) |
Apr 09, 2013 | 13.05 | 13.11 | 12.94 | 13.07 | 2,504,643,328 | +0.02(+0.18%) |
Apr 08, 2013 | 13.00 | 13.08 | 12.93 | 13.04 | 2,457,388,800 | +0.09(+0.71%) |
Apr 05, 2013 | 12.99 | 13.01 | 12.84 | 12.95 | 3,134,297,856 | -0.14(-1.06%) |
Apr 04, 2013 | 13.28 | 13.31 | 13.01 | 13.09 | 2,928,057,344 | -0.13(-0.99%) |
Apr 03, 2013 | 13.20 | 13.38 | 13.17 | 13.22 | 2,967,009,024 | +0.07(+0.51%) |
Apr 02, 2013 | 13.09 | 13.41 | 13.05 | 13.15 | 30,525,440 | +0.03(+0.20%) |
Apr 01, 2013 | 13.52 | 13.58 | 13.09 | 13.13 | 3,183,610,624 | -0.42(-3.11%) |
Mar 28, 2013 | 13.77 | 13.83 | 13.52 | 13.55 | 3,617,431,808 | -0.29(-2.08%) |
Mar 27, 2013 | 13.97 | 13.98 | 13.79 | 13.84 | 2,705,783,040 | -0.28(-1.96%) |
Mar 26, 2013 | 14.24 | 14.26 | 14.09 | 14.11 | 2,404,004,864 | -0.07(-0.53%) |
Mar 25, 2013 | 14.22 | 14.38 | 14.13 | 14.19 | 4,093,635,328 | +0.05(+0.36%) |
Mar 22, 2013 | 13.91 | 14.14 | 13.87 | 14.14 | 3,227,503,104 | +0.28(+2.03%) |
Mar 21, 2013 | 13.78 | 14.02 | 13.78 | 13.86 | 3,130,706,944 | +0.02(+0.14%) |
Mar 20, 2013 | 14.00 | 14.01 | 13.76 | 13.84 | 2,521,362,944 | -0.07(-0.53%) |
Mar 19, 2013 | 14.06 | 14.11 | 13.73 | 13.91 | 8,110,592 | -0.04(-0.27%) |
Mar 18, 2013 | 13.51 | 14.00 | 13.50 | 13.95 | 656,886,272 | +0.37(+2.72%) |
Mar 15, 2013 | 13.40 | 13.60 | 13.38 | 13.58 | 965,367,296 | +0.34(+2.58%) |
Mar 14, 2013 | 13.25 | 13.30 | 13.17 | 13.24 | 2,482,273,792 | +0.13(+0.97%) |
Mar 13, 2013 | 13.11 | 13.30 | 13.02 | 13.11 | 3,312,816,896 | -0.00(-0.02%) |
Mar 12, 2013 | 13.33 | 13.43 | 13.09 | 13.11 | 3,805,900,544 | -0.29(-2.16%) |
Mar 11, 2013 | 13.15 | 13.44 | 13.01 | 13.40 | 3,873,900,032 | +0.19(+1.42%) |
Mar 08, 2013 | 13.15 | 13.33 | 13.12 | 13.21 | 3,197,905,920 | +0.03(+0.26%) |
Mar 07, 2013 | 12.99 | 13.22 | 12.89 | 13.18 | 3,826,828,544 | +0.15(+1.16%) |
Mar 06, 2013 | 13.30 | 13.32 | 12.99 | 13.03 | 3,759,652,352 | -0.17(-1.27%) |
Mar 05, 2013 | 12.90 | 13.32 | 12.88 | 13.19 | 920,216,576 | +0.34(+2.64%) |
Mar 04, 2013 | 13.09 | 13.10 | 12.82 | 12.86 | 465,398,784 | -0.32(-2.42%) |
Mar 01, 2013 | 13.40 | 13.41 | 13.16 | 13.17 | 217,827,840 | -0.33(-2.48%) |
Feb 28, 2013 | 13.59 | 13.71 | 13.51 | 13.51 | 2,634,535,680 | -0.10(-0.71%) |
Feb 27, 2013 | 13.72 | 13.85 | 13.49 | 13.61 | 502,932,480 | -0.13(-0.98%) |
Feb 26, 2013 | 13.58 | 13.82 | 13.39 | 13.74 | 4,096,608,512 | +0.19(+1.39%) |
Feb 25, 2013 | 13.89 | 13.93 | 13.54 | 13.55 | 3,043,494,400 | -0.25(-1.78%) |
Feb 22, 2013 | 13.75 | 13.82 | 13.67 | 13.80 | 2,701,025,536 | +0.15(+1.06%) |
Feb 21, 2013 | 13.65 | 13.75 | 13.55 | 13.65 | 3,652,906,752 | -0.09(-0.62%) |
Feb 20, 2013 | 14.01 | 14.01 | 13.74 | 13.74 | 3,890,779,904 | -0.34(-2.42%) |
Feb 19, 2013 | 14.11 | 14.16 | 13.89 | 14.08 | 3,559,793,408 | -0.01(-0.04%) |
Feb 15, 2013 | 14.35 | 14.39 | 14.08 | 14.08 | 3,200,056,064 | -0.20(-1.38%) |
Feb 14, 2013 | 14.22 | 14.43 | 14.20 | 14.28 | 2,902,142,976 | -0.01(-0.09%) |
Feb 13, 2013 | 14.30 | 14.50 | 14.18 | 14.29 | 3,881,837,056 | -0.03(-0.19%) |
Feb 12, 2013 | 14.68 | 14.76 | 14.31 | 14.32 | 680,216,576 | -0.37(-2.51%) |
Feb 11, 2013 | 14.58 | 14.84 | 14.48 | 14.69 | 4,227,233,024 | +0.15(+1.04%) |
Feb 08, 2013 | 14.51 | 14.65 | 14.33 | 14.54 | 877,125,120 | +0.21(+1.44%) |
Feb 07, 2013 | 14.18 | 14.38 | 13.90 | 14.33 | 1,460,554,240 | +0.41(+2.97%) |
Feb 06, 2013 | 13.89 | 14.19 | 13.77 | 13.92 | 583,115,776 | +0.46(+3.40%) |
Feb 04, 2013 | 13.81 | 13.87 | 13.45 | 13.46 | 3,920,148,736 | -0.34(-2.49%) |