Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.61 | 16.62 | 16.40 | 16.47 | 22,266,032 | -0.08(-0.46%) |
Apr 29, 2013 | 16.59 | 16.62 | 16.46 | 16.54 | 21,009,868 | +0.05(+0.29%) |
Apr 26, 2013 | 16.27 | 16.56 | 16.21 | 16.49 | 34,510,688 | +0.25(+1.52%) |
Apr 25, 2013 | 16.24 | 16.36 | 16.19 | 16.25 | 30,119,958 | +0.03(+0.20%) |
Apr 24, 2013 | 16.37 | 16.46 | 16.16 | 16.22 | 0 | -0.09(-0.56%) |
Apr 23, 2013 | 16.26 | 16.32 | 16.06 | 16.31 | 29,988,840 | +0.17(+1.06%) |
Apr 22, 2013 | 16.14 | 16.20 | 16.05 | 16.14 | 34,487,740 | -0.04(-0.22%) |
Apr 19, 2013 | 15.89 | 16.19 | 15.81 | 16.17 | 36,730,172 | +0.23(+1.43%) |
Apr 18, 2013 | 16.24 | 16.25 | 15.93 | 15.94 | 40,577,360 | -0.25(-1.54%) |
Apr 17, 2013 | 16.40 | 16.46 | 16.16 | 16.19 | 45,214,688 | -0.32(-1.92%) |
Apr 16, 2013 | 16.54 | 16.60 | 16.44 | 16.51 | 41,209,628 | +0.10(+0.63%) |
Apr 15, 2013 | 16.69 | 16.69 | 16.39 | 16.41 | 33,970,292 | -0.34(-2.02%) |
Apr 12, 2013 | 16.69 | 16.79 | 16.65 | 16.75 | 42,560,424 | +0.08(+0.45%) |
Apr 11, 2013 | 16.67 | 16.73 | 16.61 | 16.67 | 33,159,492 | +0.08(+0.47%) |
Apr 10, 2013 | 16.46 | 16.66 | 16.43 | 16.59 | 33,204,330 | +0.13(+0.81%) |
Apr 09, 2013 | 16.60 | 16.67 | 16.32 | 16.46 | 29,032,542 | -0.14(-0.84%) |
Apr 08, 2013 | 16.59 | 16.63 | 16.45 | 16.60 | 23,884,638 | +0.03(+0.17%) |
Apr 05, 2013 | 16.50 | 16.60 | 16.32 | 16.57 | 35,049,788 | -0.22(-1.33%) |
Apr 04, 2013 | 16.66 | 16.87 | 16.60 | 16.79 | 19,477,310 | +0.12(+0.72%) |
Apr 03, 2013 | 16.86 | 16.99 | 16.57 | 16.67 | 32,371,122 | -0.19(-1.13%) |
Apr 02, 2013 | 16.53 | 16.89 | 16.52 | 16.86 | 36,410,388 | +0.37(+2.21%) |
Apr 01, 2013 | 16.53 | 16.77 | 16.38 | 16.50 | 25,177,806 | -0.16(-0.97%) |
Mar 28, 2013 | 16.54 | 16.67 | 16.48 | 16.66 | 34,245,988 | +0.09(+0.55%) |
Mar 27, 2013 | 16.39 | 16.57 | 16.33 | 16.57 | 28,133,630 | +0.11(+0.68%) |
Mar 26, 2013 | 16.64 | 16.67 | 16.39 | 16.46 | 32,668,402 | -0.10(-0.59%) |
Mar 25, 2013 | 16.44 | 16.60 | 16.38 | 16.56 | 55,041,716 | +0.20(+1.20%) |
Mar 22, 2013 | 16.13 | 16.36 | 16.08 | 16.36 | 24,176,718 | +0.33(+2.03%) |
Mar 21, 2013 | 16.18 | 16.23 | 15.94 | 16.03 | 30,282,262 | -0.23(-1.41%) |
Mar 20, 2013 | 16.08 | 16.31 | 16.05 | 16.26 | 31,875,078 | +0.34(+2.12%) |
Mar 19, 2013 | 16.01 | 16.05 | 15.69 | 15.93 | 40,916,056 | -0.10(-0.59%) |
Mar 18, 2013 | 15.97 | 16.07 | 15.82 | 16.02 | 32,824,552 | -0.14(-0.84%) |
Mar 15, 2013 | 16.22 | 16.37 | 16.11 | 16.16 | 44,473,096 | -0.18(-1.09%) |
Mar 14, 2013 | 16.19 | 16.37 | 16.10 | 16.33 | 35,751,880 | +0.23(+1.40%) |
Mar 13, 2013 | 16.19 | 16.20 | 16.01 | 16.11 | 21,825,728 | -0.05(-0.32%) |
Mar 12, 2013 | 16.30 | 16.30 | 16.07 | 16.16 | 36,303,700 | -0.16(-1.01%) |
Mar 11, 2013 | 16.20 | 16.33 | 16.16 | 16.32 | 21,321,766 | +0.05(+0.33%) |
Mar 08, 2013 | 16.22 | 16.34 | 16.06 | 16.27 | 28,703,286 | +0.15(+0.94%) |
Mar 07, 2013 | 16.20 | 16.27 | 16.12 | 16.12 | 16,816,962 | -0.09(-0.56%) |
Mar 06, 2013 | 16.33 | 16.39 | 16.16 | 16.21 | 19,734,306 | -0.04(-0.24%) |
Mar 05, 2013 | 16.15 | 16.29 | 16.12 | 16.25 | 31,128,880 | +0.23(+1.41%) |
Mar 04, 2013 | 15.82 | 16.07 | 15.73 | 16.03 | 24,632,246 | +0.14(+0.87%) |
Mar 01, 2013 | 15.76 | 15.90 | 15.66 | 15.89 | 30,833,620 | +0.10(+0.60%) |
Feb 28, 2013 | 15.99 | 15.99 | 15.79 | 15.79 | 31,114,772 | -0.14(-0.90%) |
Feb 27, 2013 | 15.78 | 16.01 | 15.66 | 15.93 | 23,504,422 | +0.18(+1.16%) |
Feb 26, 2013 | 15.68 | 15.78 | 15.66 | 15.75 | 32,303,504 | +0.11(+0.71%) |
Feb 25, 2013 | 15.90 | 16.00 | 15.61 | 15.64 | 45,470,508 | -0.20(-1.25%) |
Feb 22, 2013 | 15.80 | 15.91 | 15.73 | 15.84 | 35,913,468 | -0.07(-0.42%) |
Feb 21, 2013 | 16.16 | 16.20 | 15.86 | 15.91 | 32,902,730 | -0.35(-2.12%) |
Feb 20, 2013 | 16.48 | 16.56 | 16.24 | 16.25 | 39,378,564 | -0.20(-1.21%) |
Feb 19, 2013 | 16.38 | 16.50 | 16.35 | 16.45 | 43,063,652 | +0.08(+0.51%) |
Feb 15, 2013 | 15.98 | 16.37 | 15.98 | 16.37 | 50,278,956 | +0.36(+2.23%) |
Feb 14, 2013 | 16.03 | 16.14 | 15.83 | 16.01 | 54,965,208 | +0.08(+0.52%) |
Feb 13, 2013 | 16.62 | 16.67 | 15.81 | 15.93 | 143,798,576 | +0.46(+2.98%) |
Feb 12, 2013 | 15.32 | 15.49 | 15.20 | 15.47 | 43,598,668 | +0.13(+0.85%) |
Feb 11, 2013 | 15.37 | 15.39 | 15.24 | 15.33 | 18,502,994 | -0.04(-0.28%) |
Feb 08, 2013 | 15.35 | 15.43 | 15.30 | 15.38 | 38,787,948 | +0.05(+0.34%) |
Feb 07, 2013 | 15.35 | 15.37 | 15.11 | 15.33 | 32,835,656 | -0.04(-0.28%) |
Feb 06, 2013 | 15.53 | 15.54 | 15.32 | 15.37 | 28,976,770 | +0.21(+1.41%) |
Feb 04, 2013 | 15.26 | 15.28 | 15.01 | 15.16 | 40,747,672 | -0.16(-1.06%) |