Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.04 | 16.61 | 15.98 | 16.53 | 10,647,128 | +0.53(+3.28%) |
Apr 29, 2013 | 16.09 | 16.13 | 15.93 | 16.00 | 7,722,121 | +0.02(+0.10%) |
Apr 26, 2013 | 16.17 | 16.30 | 15.94 | 15.99 | 12,032,175 | -0.31(-1.90%) |
Apr 25, 2013 | 16.39 | 16.47 | 16.14 | 16.30 | 12,482,856 | -0.09(-0.52%) |
Apr 24, 2013 | 16.27 | 16.44 | 15.98 | 16.38 | 11,583,004 | +0.16(+1.00%) |
Apr 23, 2013 | 16.08 | 16.27 | 16.03 | 16.22 | 10,132,240 | +0.24(+1.50%) |
Apr 22, 2013 | 15.62 | 16.03 | 15.62 | 15.98 | 9,012,814 | +0.36(+2.33%) |
Apr 19, 2013 | 15.54 | 15.65 | 15.17 | 15.62 | 11,601,340 | -0.04(-0.25%) |
Apr 18, 2013 | 15.52 | 15.76 | 15.31 | 15.66 | 12,637,183 | +0.17(+1.10%) |
Apr 17, 2013 | 15.93 | 15.97 | 15.40 | 15.49 | 13,472,918 | -0.48(-3.00%) |
Apr 16, 2013 | 15.84 | 16.07 | 15.79 | 15.96 | 9,051,073 | +0.32(+2.03%) |
Apr 15, 2013 | 16.08 | 16.12 | 15.64 | 15.65 | 9,400,964 | -0.56(-3.48%) |
Apr 12, 2013 | 16.26 | 16.34 | 15.86 | 16.21 | 9,974,613 | -0.26(-1.55%) |
Apr 11, 2013 | 16.31 | 16.53 | 16.07 | 16.47 | 11,488,441 | +0.12(+0.76%) |
Apr 10, 2013 | 16.36 | 16.53 | 16.20 | 16.34 | 8,761,971 | +0.17(+1.05%) |
Apr 09, 2013 | 15.78 | 16.30 | 15.78 | 16.17 | 11,064,987 | +0.28(+1.75%) |
Apr 08, 2013 | 15.65 | 15.94 | 15.47 | 15.90 | 10,216,355 | +0.29(+1.83%) |
Apr 05, 2013 | 15.42 | 15.62 | 15.34 | 15.61 | 12,142,031 | +0.02(+0.15%) |
Apr 04, 2013 | 15.69 | 15.75 | 15.47 | 15.59 | 9,815,240 | -0.04(-0.25%) |
Apr 03, 2013 | 15.97 | 16.02 | 15.52 | 15.62 | 13,847,515 | -0.39(-2.41%) |
Apr 02, 2013 | 16.03 | 16.34 | 15.83 | 16.01 | 8,569,101 | -0.16(-1.00%) |
Apr 01, 2013 | 16.23 | 16.72 | 16.07 | 16.17 | 9,611,014 | -0.03(-0.19%) |
Mar 28, 2013 | 16.14 | 16.43 | 16.03 | 16.20 | 8,923,088 | -0.19(-1.13%) |
Mar 27, 2013 | 16.06 | 16.41 | 15.94 | 16.39 | 20,870,754 | +0.05(+0.33%) |
Mar 26, 2013 | 16.19 | 16.39 | 16.17 | 16.34 | 26,790,850 | +0.30(+1.88%) |
Mar 25, 2013 | 15.66 | 16.06 | 15.56 | 16.03 | 19,098,064 | +0.38(+2.42%) |
Mar 22, 2013 | 15.31 | 15.86 | 15.29 | 15.66 | 26,911,450 | +0.36(+2.32%) |
Mar 21, 2013 | 14.66 | 15.37 | 14.63 | 15.30 | 31,378,080 | +0.59(+3.99%) |
Mar 20, 2013 | 14.74 | 14.81 | 14.58 | 14.71 | 25,981,802 | +0.11(+0.74%) |
Mar 19, 2013 | 14.57 | 14.68 | 14.52 | 14.60 | 19,311,734 | +0.32(+2.27%) |
Mar 18, 2013 | 14.23 | 14.44 | 14.12 | 14.28 | 16,056,722 | -0.12(-0.81%) |
Mar 15, 2013 | 14.91 | 14.98 | 14.29 | 14.40 | 43,621,876 | -0.58(-3.87%) |
Mar 14, 2013 | 14.52 | 15.32 | 14.48 | 14.98 | 39,397,220 | +0.29(+1.95%) |
Mar 13, 2013 | 15.67 | 15.86 | 14.58 | 14.69 | 52,236,492 | -1.20(-7.54%) |
Mar 12, 2013 | 16.08 | 16.17 | 15.74 | 15.89 | 25,308,040 | -0.32(-1.96%) |
Mar 11, 2013 | 16.39 | 16.58 | 16.00 | 16.20 | 20,064,042 | -0.37(-2.24%) |
Mar 08, 2013 | 16.15 | 16.64 | 16.07 | 16.58 | 19,337,556 | +0.51(+3.18%) |
Mar 07, 2013 | 16.13 | 16.16 | 16.04 | 16.07 | 12,287,328 | -0.09(-0.57%) |
Mar 06, 2013 | 16.04 | 16.17 | 15.96 | 16.16 | 10,409,914 | +0.10(+0.63%) |
Mar 05, 2013 | 16.14 | 16.24 | 16.04 | 16.06 | 11,018,689 | +0.02(+0.14%) |
Mar 04, 2013 | 15.93 | 16.07 | 15.66 | 16.03 | 7,209,288 | -0.07(-0.43%) |
Mar 01, 2013 | 16.07 | 16.11 | 15.83 | 16.10 | 10,350,598 | -0.05(-0.29%) |
Feb 28, 2013 | 16.12 | 16.30 | 16.12 | 16.15 | 8,619,161 | -0.04(-0.24%) |
Feb 27, 2013 | 16.31 | 16.32 | 16.15 | 16.19 | 10,047,248 | -0.14(-0.85%) |
Feb 26, 2013 | 16.51 | 16.51 | 16.21 | 16.33 | 8,945,536 | -0.08(-0.47%) |
Feb 25, 2013 | 16.94 | 16.99 | 16.36 | 16.41 | 15,276,371 | -0.56(-3.33%) |
Feb 22, 2013 | 17.16 | 17.20 | 16.92 | 16.97 | 9,819,069 | -0.11(-0.63%) |
Feb 21, 2013 | 17.05 | 17.13 | 16.95 | 17.08 | 13,495,449 | -0.09(-0.50%) |
Feb 20, 2013 | 17.63 | 17.72 | 17.08 | 17.16 | 18,497,128 | -0.46(-2.59%) |
Feb 19, 2013 | 17.31 | 17.70 | 17.31 | 17.62 | 16,474,866 | +0.31(+1.79%) |
Feb 15, 2013 | 17.06 | 17.47 | 16.96 | 17.31 | 12,355,719 | +0.32(+1.87%) |
Feb 14, 2013 | 17.22 | 17.27 | 16.83 | 16.99 | 17,772,290 | -0.29(-1.66%) |
Feb 13, 2013 | 19.21 | 17.86 | 17.13 | 17.28 | 39,729,680 | -1.93(-10.06%) |
Feb 12, 2013 | 19.27 | 19.31 | 19.18 | 19.21 | 7,252,604 | -0.13(-0.68%) |
Feb 11, 2013 | 19.42 | 19.42 | 19.29 | 19.34 | 5,283,158 | -0.05(-0.28%) |
Feb 08, 2013 | 19.25 | 19.44 | 19.20 | 19.40 | 6,310,055 | +0.19(+0.97%) |
Feb 07, 2013 | 19.33 | 19.38 | 19.17 | 19.21 | 8,403,389 | -0.08(-0.40%) |
Feb 06, 2013 | 19.35 | 19.35 | 19.16 | 19.29 | 5,274,447 | -0.45(-2.27%) |
Feb 04, 2013 | 19.71 | 19.78 | 19.62 | 19.74 | 6,888,818 | -0.07(-0.35%) |