Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.22 | 19.88 | 18.98 | 19.45 | 10,036,580 | +0.47(+2.48%) |
Apr 29, 2013 | 18.98 | 19.17 | 18.73 | 18.98 | 6,650,413 | +0.24(+1.25%) |
Apr 26, 2013 | 18.76 | 18.92 | 18.58 | 18.75 | 3,252,529 | +0.16(+0.84%) |
Apr 25, 2013 | 18.37 | 18.76 | 18.20 | 18.59 | 4,246,693 | +0.33(+1.82%) |
Apr 24, 2013 | 18.01 | 18.36 | 17.93 | 18.26 | 2,790,727 | +0.33(+1.83%) |
Apr 23, 2013 | 17.80 | 18.05 | 17.68 | 17.93 | 2,355,335 | +0.28(+1.58%) |
Apr 22, 2013 | 17.61 | 17.73 | 17.24 | 17.65 | 2,189,393 | +0.12(+0.70%) |
Apr 19, 2013 | 17.23 | 17.55 | 17.08 | 17.53 | 1,838,709 | +0.31(+1.82%) |
Apr 18, 2013 | 17.38 | 17.38 | 17.03 | 17.21 | 1,896,042 | -0.07(-0.40%) |
Apr 17, 2013 | 17.61 | 17.61 | 17.01 | 17.28 | 3,305,446 | -0.34(-1.92%) |
Apr 16, 2013 | 17.57 | 17.74 | 17.44 | 17.62 | 2,758,513 | +0.12(+0.67%) |
Apr 15, 2013 | 18.13 | 18.17 | 17.22 | 17.50 | 7,088,682 | -0.81(-4.41%) |
Apr 12, 2013 | 18.85 | 18.95 | 18.22 | 18.31 | 6,586,496 | -0.44(-2.35%) |
Apr 11, 2013 | 18.25 | 19.62 | 17.79 | 18.75 | 21,699,528 | +0.53(+2.90%) |
Apr 10, 2013 | 18.27 | 18.36 | 17.64 | 18.22 | 6,881,520 | +0.12(+0.68%) |
Apr 09, 2013 | 18.61 | 19.08 | 17.74 | 18.10 | 11,999,835 | -0.71(-3.75%) |
Apr 08, 2013 | 18.99 | 19.01 | 18.61 | 18.80 | 1,755,103 | -0.20(-1.03%) |
Apr 05, 2013 | 18.89 | 19.22 | 18.71 | 19.00 | 2,295,356 | -0.10(-0.54%) |
Apr 04, 2013 | 19.10 | 19.49 | 19.01 | 19.10 | 3,712,099 | -0.00(-0.03%) |
Apr 03, 2013 | 18.53 | 19.15 | 18.50 | 19.11 | 5,453,626 | +0.48(+2.60%) |
Apr 02, 2013 | 18.29 | 18.77 | 18.23 | 18.62 | 4,114,787 | +0.45(+2.45%) |
Apr 01, 2013 | 18.37 | 18.45 | 18.04 | 18.18 | 2,278,787 | -0.17(-0.91%) |
Mar 28, 2013 | 18.59 | 18.70 | 18.24 | 18.34 | 4,674,368 | -0.16(-0.87%) |
Mar 27, 2013 | 18.23 | 18.56 | 18.05 | 18.51 | 1,942,394 | +0.24(+1.34%) |
Mar 26, 2013 | 18.49 | 18.56 | 18.15 | 18.26 | 2,834,694 | -0.13(-0.72%) |
Mar 25, 2013 | 18.73 | 19.02 | 18.30 | 18.39 | 4,497,458 | -0.30(-1.60%) |
Mar 22, 2013 | 18.42 | 18.86 | 18.35 | 18.69 | 4,184,652 | +0.34(+1.87%) |
Mar 21, 2013 | 18.17 | 18.59 | 18.17 | 18.35 | 2,974,484 | +0.19(+1.02%) |
Mar 20, 2013 | 18.32 | 18.61 | 18.14 | 18.16 | 3,629,863 | -0.11(-0.62%) |
Mar 19, 2013 | 18.57 | 18.73 | 17.71 | 18.28 | 5,806,492 | -0.29(-1.58%) |
Mar 18, 2013 | 18.62 | 18.75 | 18.38 | 18.57 | 3,703,175 | -0.28(-1.51%) |
Mar 15, 2013 | 18.98 | 19.27 | 18.72 | 18.85 | 5,871,735 | -0.03(-0.16%) |
Mar 14, 2013 | 19.07 | 19.08 | 18.57 | 18.88 | 5,960,918 | -0.18(-0.95%) |
Mar 13, 2013 | 19.71 | 19.98 | 18.87 | 19.06 | 6,907,699 | -0.72(-3.62%) |
Mar 12, 2013 | 20.25 | 20.75 | 19.75 | 19.78 | 9,568,414 | -0.43(-2.13%) |
Mar 11, 2013 | 20.29 | 20.57 | 20.09 | 20.21 | 3,607,138 | -0.12(-0.58%) |
Mar 08, 2013 | 20.57 | 20.66 | 20.03 | 20.33 | 6,423,843 | +0.25(+1.22%) |
Mar 07, 2013 | 20.09 | 20.42 | 19.84 | 20.08 | 8,509,512 | +0.00(+0.00%) |
Mar 06, 2013 | 19.98 | 20.38 | 19.93 | 20.08 | 4,999,920 | +0.13(+0.64%) |
Mar 05, 2013 | 20.13 | 20.32 | 19.41 | 19.96 | 6,464,654 | -0.16(-0.78%) |
Mar 04, 2013 | 19.68 | 20.24 | 19.65 | 20.11 | 6,135,413 | +0.47(+2.39%) |
Mar 01, 2013 | 19.45 | 20.52 | 19.36 | 19.64 | 15,049,286 | +0.05(+0.28%) |
Feb 28, 2013 | 18.55 | 19.63 | 18.41 | 19.59 | 21,451,904 | +1.39(+7.61%) |
Feb 27, 2013 | 17.50 | 18.27 | 17.48 | 18.20 | 4,744,917 | +0.64(+3.63%) |
Feb 26, 2013 | 17.39 | 17.86 | 16.78 | 17.57 | 6,340,064 | +0.24(+1.40%) |
Feb 25, 2013 | 17.91 | 18.07 | 17.32 | 17.32 | 6,455,706 | -0.56(-3.15%) |
Feb 22, 2013 | 18.40 | 18.57 | 17.81 | 17.89 | 8,861,366 | -0.49(-2.65%) |
Feb 21, 2013 | 18.25 | 18.44 | 17.62 | 18.37 | 9,781,323 | +0.00(+0.03%) |
Feb 20, 2013 | 19.13 | 19.86 | 18.29 | 18.37 | 18,137,290 | -0.95(-4.93%) |
Feb 19, 2013 | 18.99 | 19.76 | 18.43 | 19.32 | 25,909,062 | +0.49(+2.58%) |
Feb 15, 2013 | 21.50 | 21.84 | 18.77 | 18.83 | 78,023,016 | +0.23(+1.23%) |
Feb 14, 2013 | 17.58 | 18.61 | 17.58 | 18.61 | 14,981,778 | +0.91(+5.14%) |
Feb 13, 2013 | 17.41 | 17.74 | 17.41 | 17.70 | 4,357,451 | +0.19(+1.11%) |
Feb 12, 2013 | 17.55 | 17.71 | 17.22 | 17.50 | 7,773,289 | -0.04(-0.25%) |
Feb 11, 2013 | 17.42 | 17.81 | 17.38 | 17.55 | 7,847,501 | +0.12(+0.67%) |
Feb 08, 2013 | 17.51 | 17.70 | 17.19 | 17.43 | 7,445,342 | -0.03(-0.20%) |
Feb 07, 2013 | 17.41 | 18.23 | 17.29 | 17.46 | 7,517,859 | +0.06(+0.36%) |
Feb 06, 2013 | 17.46 | 17.80 | 17.17 | 17.40 | 9,436,175 | +0.12(+0.70%) |
Feb 04, 2013 | 15.36 | 17.45 | 14.99 | 17.28 | 41,926,560 | +0.23(+1.34%) |