Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.15 | 17.35 | 17.09 | 17.31 | 57,362,584 | +0.14(+0.80%) |
Apr 29, 2013 | 16.95 | 17.23 | 16.92 | 17.18 | 141,289,328 | +0.26(+1.54%) |
Apr 26, 2013 | 16.85 | 17.03 | 16.73 | 16.92 | 140,234,544 | +0.01(+0.09%) |
Apr 25, 2013 | 17.10 | 17.26 | 16.86 | 16.90 | 151,022,352 | -0.20(-1.18%) |
Apr 24, 2013 | 16.83 | 17.20 | 16.80 | 17.10 | 75,086,488 | +0.21(+1.22%) |
Apr 23, 2013 | 16.61 | 16.95 | 16.58 | 16.90 | 86,420,920 | +0.36(+2.16%) |
Apr 22, 2013 | 16.25 | 16.58 | 16.16 | 16.54 | 73,060,056 | +0.32(+1.96%) |
Apr 19, 2013 | 16.10 | 16.23 | 16.06 | 16.22 | 67,922,576 | +0.14(+0.90%) |
Apr 18, 2013 | 15.94 | 16.19 | 15.83 | 16.08 | 105,456,616 | +0.22(+1.41%) |
Apr 17, 2013 | 15.75 | 16.01 | 15.59 | 15.85 | 109,916,136 | +0.01(+0.07%) |
Apr 16, 2013 | 15.52 | 15.85 | 15.49 | 15.84 | 89,364,384 | +0.39(+2.50%) |
Apr 15, 2013 | 15.54 | 15.69 | 15.44 | 15.46 | 53,183,820 | -0.21(-1.36%) |
Apr 12, 2013 | 15.71 | 15.76 | 15.52 | 15.67 | 47,079,276 | -0.11(-0.69%) |
Apr 11, 2013 | 15.71 | 15.84 | 15.54 | 15.78 | 82,021,744 | -0.31(-1.95%) |
Apr 10, 2013 | 15.70 | 16.21 | 15.69 | 16.09 | 92,776,992 | +0.37(+2.34%) |
Apr 09, 2013 | 15.26 | 15.82 | 15.22 | 15.72 | 85,096,888 | +0.48(+3.13%) |
Apr 08, 2013 | 15.10 | 15.25 | 15.04 | 15.25 | 47,324,172 | +0.11(+0.72%) |
Apr 05, 2013 | 15.14 | 15.16 | 15.00 | 15.14 | 50,799,788 | -0.14(-0.92%) |
Apr 04, 2013 | 15.22 | 15.32 | 15.15 | 15.28 | 39,700,436 | +0.06(+0.40%) |
Apr 03, 2013 | 15.51 | 15.54 | 15.19 | 15.22 | 50,626,348 | -0.29(-1.89%) |
Apr 02, 2013 | 15.56 | 15.60 | 15.41 | 15.51 | 38,960,332 | +0.02(+0.12%) |
Apr 01, 2013 | 15.67 | 15.69 | 15.41 | 15.49 | 46,638,324 | -0.29(-1.85%) |
Mar 28, 2013 | 15.80 | 15.84 | 15.61 | 15.79 | 46,116,388 | +0.00(+0.02%) |
Mar 27, 2013 | 15.63 | 15.89 | 15.55 | 15.78 | 62,759,684 | +0.05(+0.30%) |
Mar 26, 2013 | 15.38 | 15.74 | 15.36 | 15.73 | 54,705,180 | +0.44(+2.91%) |
Mar 25, 2013 | 15.46 | 15.49 | 15.24 | 15.29 | 45,285,780 | -0.13(-0.84%) |
Mar 22, 2013 | 15.29 | 15.43 | 15.24 | 15.42 | 42,609,108 | +0.21(+1.38%) |
Mar 21, 2013 | 15.19 | 15.28 | 15.11 | 15.21 | 45,104,412 | -0.10(-0.66%) |
Mar 20, 2013 | 15.41 | 15.44 | 15.26 | 15.31 | 41,322,868 | +0.03(+0.19%) |
Mar 19, 2013 | 15.37 | 15.44 | 15.19 | 15.28 | 58,852,556 | -0.09(-0.56%) |
Mar 18, 2013 | 15.35 | 15.54 | 15.32 | 15.37 | 48,663,152 | -0.08(-0.54%) |
Mar 15, 2013 | 15.62 | 15.69 | 15.38 | 15.45 | 73,251,024 | -0.20(-1.27%) |
Mar 14, 2013 | 15.72 | 15.80 | 15.55 | 15.65 | 39,883,924 | -0.00(-0.02%) |
Mar 13, 2013 | 15.59 | 15.69 | 15.51 | 15.65 | 34,052,380 | +0.01(+0.07%) |
Mar 12, 2013 | 15.66 | 15.71 | 15.51 | 15.64 | 39,585,356 | -0.04(-0.23%) |
Mar 11, 2013 | 15.56 | 15.72 | 15.38 | 15.68 | 58,302,272 | +0.08(+0.51%) |
Mar 08, 2013 | 15.87 | 15.93 | 15.52 | 15.60 | 62,244,276 | -0.22(-1.42%) |
Mar 07, 2013 | 15.76 | 15.90 | 15.72 | 15.82 | 58,602,328 | +0.10(+0.64%) |
Mar 06, 2013 | 15.56 | 15.75 | 15.55 | 15.72 | 51,442,128 | +0.17(+1.12%) |
Mar 05, 2013 | 15.43 | 15.61 | 15.40 | 15.55 | 53,665,784 | +0.17(+1.13%) |
Mar 04, 2013 | 15.30 | 15.39 | 15.15 | 15.38 | 65,774,224 | +0.17(+1.14%) |
Mar 01, 2013 | 15.03 | 15.32 | 14.94 | 15.20 | 63,214,268 | +0.11(+0.72%) |
Feb 28, 2013 | 15.15 | 15.24 | 15.07 | 15.09 | 48,148,804 | -0.04(-0.24%) |
Feb 27, 2013 | 14.89 | 15.21 | 14.83 | 15.13 | 64,967,016 | +0.25(+1.70%) |
Feb 26, 2013 | 14.81 | 15.07 | 14.75 | 14.88 | 93,020,784 | +0.25(+1.73%) |
Feb 25, 2013 | 14.87 | 14.93 | 14.62 | 14.62 | 57,417,764 | -0.14(-0.93%) |
Feb 22, 2013 | 14.69 | 14.81 | 14.53 | 14.76 | 47,774,908 | +0.12(+0.84%) |
Feb 21, 2013 | 15.00 | 15.01 | 14.55 | 14.64 | 83,990,992 | -0.35(-2.32%) |
Feb 20, 2013 | 15.25 | 15.25 | 14.96 | 14.99 | 63,773,492 | -0.26(-1.68%) |
Feb 19, 2013 | 15.31 | 15.33 | 15.22 | 15.24 | 42,974,016 | -0.02(-0.14%) |
Feb 15, 2013 | 15.35 | 15.40 | 15.17 | 15.26 | 46,770,568 | -0.08(-0.54%) |
Feb 14, 2013 | 15.28 | 15.38 | 15.22 | 15.35 | 48,776,936 | -0.01(-0.09%) |
Feb 13, 2013 | 15.34 | 15.40 | 15.29 | 15.36 | 29,418,084 | +0.04(+0.28%) |
Feb 12, 2013 | 15.20 | 15.36 | 15.17 | 15.32 | 39,268,400 | +0.12(+0.76%) |
Feb 11, 2013 | 15.18 | 15.22 | 15.12 | 15.20 | 26,138,424 | +0.02(+0.14%) |
Feb 08, 2013 | 15.11 | 15.25 | 15.09 | 15.18 | 38,946,380 | +0.14(+0.91%) |
Feb 07, 2013 | 15.16 | 15.16 | 14.96 | 15.04 | 56,734,484 | -0.13(-0.86%) |
Feb 06, 2013 | 15.30 | 15.33 | 15.12 | 15.17 | 44,763,872 | +0.04(+0.26%) |
Feb 04, 2013 | 15.23 | 15.29 | 15.13 | 15.13 | 53,587,840 | -0.14(-0.91%) |