Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.72 | 14.81 | 14.68 | 14.75 | 61,343,268 | +0.06(+0.43%) |
Apr 29, 2013 | 14.62 | 14.70 | 14.58 | 14.69 | 48,045,432 | +0.10(+0.70%) |
Apr 26, 2013 | 14.68 | 14.68 | 14.55 | 14.59 | 84,340,440 | -0.09(-0.64%) |
Apr 25, 2013 | 14.67 | 14.74 | 14.60 | 14.68 | 90,936,824 | +0.09(+0.65%) |
Apr 24, 2013 | 14.60 | 14.67 | 14.42 | 14.59 | 155,234,640 | -0.77(-5.03%) |
Apr 23, 2013 | 15.28 | 15.36 | 15.10 | 15.36 | 63,553,308 | +0.11(+0.70%) |
Apr 22, 2013 | 15.13 | 15.26 | 15.10 | 15.25 | 54,605,188 | +0.18(+1.18%) |
Apr 19, 2013 | 14.91 | 15.11 | 14.87 | 15.07 | 62,290,268 | +0.21(+1.43%) |
Apr 18, 2013 | 15.01 | 15.01 | 14.84 | 14.86 | 51,298,932 | -0.02(-0.11%) |
Apr 17, 2013 | 14.88 | 14.96 | 14.79 | 14.88 | 57,071,648 | -0.06(-0.42%) |
Apr 16, 2013 | 15.06 | 15.07 | 14.93 | 14.94 | 62,178,944 | -0.00(-0.03%) |
Apr 15, 2013 | 15.07 | 15.18 | 14.93 | 14.94 | 74,280,424 | -0.25(-1.66%) |
Apr 12, 2013 | 15.13 | 15.22 | 15.13 | 15.20 | 50,094,644 | +0.02(+0.13%) |
Apr 11, 2013 | 15.02 | 15.28 | 15.02 | 15.18 | 64,742,232 | +0.14(+0.94%) |
Apr 10, 2013 | 14.88 | 15.08 | 14.87 | 15.03 | 48,436,772 | +0.17(+1.11%) |
Apr 09, 2013 | 14.84 | 14.92 | 14.77 | 14.87 | 57,259,328 | +0.06(+0.37%) |
Apr 08, 2013 | 14.85 | 14.88 | 14.76 | 14.81 | 59,977,224 | +0.02(+0.13%) |
Apr 05, 2013 | 14.65 | 14.81 | 14.63 | 14.79 | 196,609,088 | +0.04(+0.29%) |
Apr 04, 2013 | 14.53 | 14.77 | 14.52 | 14.75 | 187,230,352 | +0.25(+1.69%) |
Apr 03, 2013 | 14.60 | 14.63 | 14.48 | 14.51 | 62,427,788 | -0.11(-0.77%) |
Apr 02, 2013 | 14.58 | 14.67 | 14.52 | 14.62 | 67,404,400 | +0.12(+0.86%) |
Apr 01, 2013 | 14.28 | 14.52 | 14.28 | 14.49 | 62,219,280 | +0.22(+1.53%) |
Mar 28, 2013 | 14.28 | 14.33 | 14.20 | 14.28 | 96,116,808 | +0.03(+0.19%) |
Mar 27, 2013 | 14.22 | 14.32 | 14.20 | 14.25 | 44,658,512 | -0.05(-0.33%) |
Mar 26, 2013 | 14.22 | 14.31 | 14.14 | 14.30 | 47,362,368 | +0.14(+0.96%) |
Mar 25, 2013 | 14.19 | 14.24 | 14.12 | 14.16 | 60,927,868 | -0.02(-0.11%) |
Mar 22, 2013 | 14.08 | 14.21 | 14.08 | 14.18 | 61,477,256 | +0.11(+0.77%) |
Mar 21, 2013 | 14.05 | 14.11 | 14.02 | 14.07 | 53,266,292 | -0.02(-0.11%) |
Mar 20, 2013 | 14.13 | 14.18 | 14.05 | 14.08 | 76,805,096 | +0.02(+0.14%) |
Mar 19, 2013 | 14.11 | 14.16 | 14.02 | 14.06 | 51,022,136 | -0.00(-0.03%) |
Mar 18, 2013 | 14.07 | 14.14 | 14.05 | 14.07 | 53,179,936 | -0.11(-0.77%) |
Mar 15, 2013 | 14.24 | 14.28 | 14.10 | 14.18 | 131,279,768 | -0.17(-1.17%) |
Mar 14, 2013 | 14.27 | 14.35 | 14.24 | 14.34 | 50,168,864 | +0.10(+0.71%) |
Mar 13, 2013 | 14.29 | 14.33 | 14.23 | 14.24 | 38,708,156 | -0.05(-0.33%) |
Mar 12, 2013 | 14.23 | 14.33 | 14.21 | 14.29 | 50,415,676 | +0.05(+0.33%) |
Mar 11, 2013 | 14.26 | 14.31 | 14.16 | 14.24 | 51,448,188 | -0.03(-0.22%) |
Mar 08, 2013 | 14.22 | 14.30 | 14.22 | 14.27 | 55,246,204 | +0.11(+0.80%) |
Mar 07, 2013 | 14.15 | 14.21 | 14.07 | 14.16 | 49,422,588 | +0.04(+0.28%) |
Mar 06, 2013 | 14.26 | 14.33 | 14.12 | 14.12 | 52,551,824 | -0.12(-0.85%) |
Mar 05, 2013 | 14.21 | 14.28 | 14.20 | 14.24 | 58,105,432 | +0.14(+1.02%) |
Mar 04, 2013 | 14.01 | 14.11 | 13.97 | 14.10 | 47,949,804 | +0.09(+0.61%) |
Mar 01, 2013 | 13.89 | 14.04 | 13.86 | 14.01 | 60,408,348 | +0.04(+0.28%) |
Feb 28, 2013 | 14.02 | 14.11 | 13.97 | 13.97 | 81,883,224 | +0.02(+0.17%) |
Feb 27, 2013 | 13.83 | 13.97 | 13.80 | 13.95 | 60,464,724 | +0.14(+1.01%) |
Feb 26, 2013 | 13.83 | 13.89 | 13.77 | 13.81 | 67,496,976 | -0.07(-0.53%) |
Feb 22, 2013 | 13.79 | 13.89 | 13.70 | 13.88 | 53,524,844 | +0.10(+0.71%) |
Feb 21, 2013 | 13.76 | 13.86 | 13.62 | 13.79 | 64,651,584 | -0.02(-0.11%) |
Feb 20, 2013 | 13.88 | 14.00 | 13.80 | 13.80 | 91,652,832 | -0.08(-0.56%) |
Feb 19, 2013 | 13.76 | 13.89 | 13.76 | 13.88 | 43,380,028 | +0.12(+0.88%) |
Feb 15, 2013 | 13.74 | 13.83 | 13.68 | 13.76 | 63,907,320 | +0.03(+0.20%) |
Feb 14, 2013 | 13.78 | 13.79 | 13.63 | 13.73 | 67,347,200 | -0.05(-0.37%) |
Feb 13, 2013 | 13.88 | 13.93 | 13.75 | 13.78 | 44,745,180 | -0.07(-0.51%) |
Feb 12, 2013 | 13.72 | 13.88 | 13.71 | 13.85 | 43,583,100 | +0.14(+1.05%) |
Feb 11, 2013 | 13.72 | 13.74 | 13.64 | 13.71 | 35,177,060 | -0.02(-0.11%) |
Feb 08, 2013 | 13.77 | 13.82 | 13.68 | 13.72 | 46,967,528 | +0.00(+0.00%) |
Feb 07, 2013 | 13.79 | 13.83 | 13.64 | 13.72 | 48,969,960 | -0.06(-0.45%) |
Feb 06, 2013 | 13.66 | 13.81 | 13.66 | 13.79 | 89,826,528 | +0.08(+0.57%) |
Feb 04, 2013 | 13.77 | 13.80 | 13.62 | 13.71 | 72,574,648 | -0.11(-0.79%) |