Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.52 | 18.75 | 18.42 | 18.44 | 3,075,802 | -0.14(-0.75%) |
Apr 29, 2013 | 18.99 | 19.06 | 18.57 | 18.58 | 3,769,974 | -0.47(-2.48%) |
Apr 26, 2013 | 17.91 | 19.25 | 18.63 | 19.05 | 9,128,074 | +0.42(+2.25%) |
Apr 25, 2013 | 18.73 | 18.86 | 18.53 | 18.63 | 5,817,118 | -0.13(-0.67%) |
Apr 24, 2013 | 18.89 | 18.99 | 18.61 | 18.76 | 3,770,461 | -0.09(-0.46%) |
Apr 23, 2013 | 18.56 | 18.89 | 18.51 | 18.85 | 3,376,989 | +0.42(+2.27%) |
Apr 22, 2013 | 18.45 | 18.45 | 18.12 | 18.43 | 2,998,601 | -0.01(-0.07%) |
Apr 19, 2013 | 17.90 | 18.49 | 17.86 | 18.44 | 5,286,559 | +0.56(+3.12%) |
Apr 18, 2013 | 17.78 | 18.06 | 17.67 | 17.88 | 8,085,192 | +0.13(+0.75%) |
Apr 17, 2013 | 18.23 | 18.27 | 17.73 | 17.75 | 8,883,865 | -0.63(-3.44%) |
Apr 16, 2013 | 18.31 | 18.43 | 18.15 | 18.38 | 4,001,047 | +0.18(+0.99%) |
Apr 15, 2013 | 18.86 | 18.95 | 18.20 | 18.20 | 3,931,079 | -0.80(-4.20%) |
Apr 12, 2013 | 19.06 | 19.20 | 18.95 | 19.00 | 2,367,971 | -0.12(-0.63%) |
Apr 11, 2013 | 19.18 | 19.34 | 19.10 | 19.12 | 3,597,472 | -0.13(-0.66%) |
Apr 10, 2013 | 18.97 | 19.31 | 18.91 | 19.24 | 4,596,953 | +0.43(+2.30%) |
Apr 09, 2013 | 18.84 | 18.95 | 18.72 | 18.81 | 3,152,970 | -0.02(-0.11%) |
Apr 08, 2013 | 18.79 | 18.86 | 18.70 | 18.83 | 3,611,455 | +0.03(+0.18%) |
Apr 05, 2013 | 18.73 | 18.83 | 18.49 | 18.80 | 4,570,426 | -0.10(-0.53%) |
Apr 04, 2013 | 19.10 | 19.21 | 18.85 | 18.90 | 6,989,639 | -0.20(-1.04%) |
Apr 03, 2013 | 19.51 | 19.54 | 19.08 | 19.10 | 5,382,907 | -0.34(-1.74%) |
Apr 02, 2013 | 19.56 | 19.61 | 19.41 | 19.44 | 4,692,642 | -0.02(-0.10%) |
Apr 01, 2013 | 19.58 | 19.73 | 19.39 | 19.46 | 4,471,122 | -0.10(-0.51%) |
Mar 28, 2013 | 19.38 | 19.56 | 19.26 | 19.56 | 3,536,391 | +0.17(+0.89%) |
Mar 27, 2013 | 19.15 | 19.40 | 19.10 | 19.38 | 5,426,205 | +0.17(+0.86%) |
Mar 26, 2013 | 18.96 | 19.23 | 18.96 | 19.22 | 4,642,193 | +0.30(+1.58%) |
Mar 25, 2013 | 18.85 | 19.06 | 18.81 | 18.92 | 4,809,128 | +0.09(+0.49%) |
Mar 22, 2013 | 18.55 | 18.84 | 18.44 | 18.83 | 8,296,965 | +0.28(+1.50%) |
Mar 21, 2013 | 18.47 | 18.67 | 18.47 | 18.55 | 6,696,977 | +0.05(+0.25%) |
Mar 20, 2013 | 18.42 | 18.57 | 18.32 | 18.50 | 6,494,534 | +0.15(+0.83%) |
Mar 19, 2013 | 18.40 | 18.51 | 18.24 | 18.35 | 5,024,202 | -0.01(-0.07%) |
Mar 18, 2013 | 18.17 | 18.46 | 18.06 | 18.36 | 5,858,024 | +0.07(+0.40%) |
Mar 15, 2013 | 18.49 | 18.53 | 18.23 | 18.29 | 6,734,837 | -0.28(-1.50%) |
Mar 14, 2013 | 18.56 | 18.67 | 18.43 | 18.57 | 6,506,039 | -0.04(-0.21%) |
Mar 13, 2013 | 18.21 | 18.66 | 18.11 | 18.61 | 10,935,257 | +0.32(+1.73%) |
Mar 12, 2013 | 18.10 | 18.29 | 17.99 | 18.29 | 8,132,338 | +0.24(+1.35%) |
Mar 11, 2013 | 17.91 | 18.08 | 17.83 | 18.05 | 8,030,731 | +0.04(+0.22%) |
Mar 08, 2013 | 17.72 | 18.15 | 17.51 | 18.01 | 23,754,188 | +1.52(+9.21%) |
Mar 07, 2013 | 16.73 | 16.89 | 16.39 | 16.49 | 10,607,515 | -0.18(-1.11%) |
Mar 06, 2013 | 16.64 | 16.71 | 16.49 | 16.67 | 5,272,412 | +0.09(+0.56%) |
Mar 05, 2013 | 16.82 | 16.83 | 16.51 | 16.58 | 6,143,957 | -0.21(-1.26%) |
Mar 04, 2013 | 16.33 | 16.83 | 16.28 | 16.79 | 6,842,943 | +0.44(+2.66%) |
Mar 01, 2013 | 16.39 | 16.47 | 16.22 | 16.36 | 6,356,130 | -0.05(-0.32%) |
Feb 28, 2013 | 16.42 | 16.50 | 16.40 | 16.41 | 4,073,715 | -0.01(-0.08%) |
Feb 27, 2013 | 16.22 | 16.48 | 16.22 | 16.42 | 5,105,338 | +0.18(+1.10%) |
Feb 26, 2013 | 16.11 | 16.30 | 16.06 | 16.24 | 5,936,491 | +0.22(+1.40%) |
Feb 25, 2013 | 16.30 | 16.39 | 16.02 | 16.02 | 6,004,248 | -0.26(-1.58%) |
Feb 22, 2013 | 16.26 | 16.40 | 16.13 | 16.28 | 5,153,504 | +0.08(+0.49%) |
Feb 21, 2013 | 16.17 | 16.28 | 15.95 | 16.20 | 7,422,266 | +0.06(+0.37%) |
Feb 20, 2013 | 16.50 | 16.54 | 16.13 | 16.14 | 5,605,007 | -0.36(-2.20%) |
Feb 19, 2013 | 16.55 | 16.55 | 15.81 | 16.50 | 13,390,443 | -0.07(-0.40%) |
Feb 15, 2013 | 16.43 | 16.65 | 16.41 | 16.57 | 5,877,853 | +0.16(+0.97%) |
Feb 14, 2013 | 16.35 | 16.45 | 16.32 | 16.41 | 3,515,330 | +0.01(+0.08%) |
Feb 13, 2013 | 16.40 | 16.53 | 16.31 | 16.40 | 5,338,504 | +0.07(+0.40%) |
Feb 12, 2013 | 16.14 | 16.40 | 16.10 | 16.33 | 5,988,203 | +0.19(+1.19%) |
Feb 11, 2013 | 16.10 | 16.16 | 16.01 | 16.14 | 5,260,691 | +0.03(+0.20%) |
Feb 08, 2013 | 15.89 | 16.12 | 15.86 | 16.10 | 3,623,799 | +0.20(+1.29%) |
Feb 07, 2013 | 15.84 | 15.91 | 15.62 | 15.90 | 4,980,219 | +0.06(+0.37%) |
Feb 06, 2013 | 15.62 | 15.87 | 15.48 | 15.84 | 6,091,386 | +0.12(+0.76%) |
Feb 04, 2013 | 15.06 | 15.81 | 15.03 | 15.72 | 10,624,523 | +0.63(+4.20%) |