Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.65 | 18.82 | 18.45 | 18.78 | 4,437,887 | +0.02(+0.09%) |
Apr 29, 2013 | 18.43 | 19.01 | 18.13 | 18.76 | 6,989,338 | +0.54(+2.94%) |
Apr 26, 2013 | 18.74 | 18.73 | 17.93 | 18.22 | 6,384,334 | -0.51(-2.72%) |
Apr 25, 2013 | 18.27 | 18.94 | 18.25 | 18.73 | 6,162,381 | +0.49(+2.71%) |
Apr 24, 2013 | 17.92 | 18.38 | 17.75 | 18.24 | 3,817,447 | +0.54(+3.07%) |
Apr 23, 2013 | 17.70 | 18.14 | 17.51 | 17.70 | 4,216,888 | +0.19(+1.07%) |
Apr 22, 2013 | 17.16 | 17.54 | 16.65 | 17.51 | 4,536,157 | +0.35(+2.03%) |
Apr 19, 2013 | 17.15 | 17.29 | 16.65 | 17.16 | 3,561,048 | +0.02(+0.10%) |
Apr 18, 2013 | 17.73 | 17.86 | 17.10 | 17.14 | 2,909,916 | -0.45(-2.56%) |
Apr 17, 2013 | 18.13 | 18.16 | 17.43 | 17.59 | 5,249,974 | -0.82(-4.44%) |
Apr 16, 2013 | 18.34 | 18.46 | 18.06 | 18.41 | 2,801,640 | +0.33(+1.84%) |
Apr 15, 2013 | 18.71 | 18.83 | 18.05 | 18.08 | 2,903,428 | -0.73(-3.87%) |
Apr 12, 2013 | 18.84 | 19.01 | 18.65 | 18.81 | 4,158,615 | -0.27(-1.41%) |
Apr 11, 2013 | 18.43 | 19.14 | 18.30 | 19.07 | 5,943,236 | +0.49(+2.66%) |
Apr 10, 2013 | 18.06 | 18.73 | 17.95 | 18.58 | 3,497,892 | +0.63(+3.51%) |
Apr 09, 2013 | 18.18 | 18.20 | 17.72 | 17.95 | 2,185,093 | -0.12(-0.66%) |
Apr 08, 2013 | 17.76 | 18.11 | 17.67 | 18.07 | 2,150,971 | +0.28(+1.58%) |
Apr 05, 2013 | 17.51 | 17.82 | 17.23 | 17.79 | 2,693,430 | -0.09(-0.48%) |
Apr 04, 2013 | 17.46 | 17.88 | 17.39 | 17.87 | 3,043,973 | +0.41(+2.34%) |
Apr 03, 2013 | 17.93 | 17.97 | 17.31 | 17.47 | 4,414,127 | -0.37(-2.10%) |
Apr 02, 2013 | 18.15 | 18.33 | 17.74 | 17.84 | 4,311,874 | -0.20(-1.09%) |
Apr 01, 2013 | 18.70 | 18.79 | 17.99 | 18.04 | 3,289,218 | -0.70(-3.75%) |
Mar 28, 2013 | 18.37 | 18.77 | 18.33 | 18.74 | 2,383,197 | +0.33(+1.78%) |
Mar 27, 2013 | 18.33 | 18.52 | 18.04 | 18.41 | 3,181,080 | +0.03(+0.19%) |
Mar 26, 2013 | 18.27 | 18.51 | 18.00 | 18.38 | 3,510,626 | +0.28(+1.55%) |
Mar 25, 2013 | 18.45 | 18.56 | 17.99 | 18.10 | 3,441,479 | -0.19(-1.02%) |
Mar 22, 2013 | 18.36 | 18.46 | 18.15 | 18.28 | 3,015,362 | -0.03(-0.14%) |
Mar 21, 2013 | 18.24 | 18.44 | 17.98 | 18.31 | 3,461,744 | -0.14(-0.74%) |
Mar 20, 2013 | 18.50 | 18.66 | 18.21 | 18.44 | 3,021,281 | +0.04(+0.21%) |
Mar 19, 2013 | 18.45 | 18.59 | 18.22 | 18.41 | 3,774,443 | +0.06(+0.30%) |
Mar 18, 2013 | 18.17 | 18.50 | 17.85 | 18.35 | 3,990,898 | -0.14(-0.78%) |
Mar 15, 2013 | 18.92 | 19.12 | 18.43 | 18.50 | 7,125,296 | -0.48(-2.51%) |
Mar 14, 2013 | 19.07 | 19.29 | 18.85 | 18.97 | 3,366,088 | +0.11(+0.59%) |
Mar 13, 2013 | 18.33 | 19.19 | 18.31 | 18.86 | 4,518,276 | +0.56(+3.07%) |
Mar 12, 2013 | 18.17 | 18.43 | 18.15 | 18.30 | 3,271,266 | +0.06(+0.33%) |
Mar 11, 2013 | 18.12 | 18.41 | 17.99 | 18.24 | 3,461,436 | +0.03(+0.19%) |
Mar 08, 2013 | 18.06 | 18.30 | 17.91 | 18.21 | 3,162,423 | +0.26(+1.47%) |
Mar 07, 2013 | 18.15 | 18.30 | 17.90 | 17.94 | 3,253,701 | -0.06(-0.33%) |
Mar 06, 2013 | 17.78 | 18.07 | 17.42 | 18.00 | 7,598,982 | +0.25(+1.39%) |
Mar 05, 2013 | 17.59 | 17.83 | 17.32 | 17.76 | 7,956,923 | +0.38(+2.20%) |
Mar 04, 2013 | 17.59 | 17.72 | 17.23 | 17.37 | 6,300,486 | -0.24(-1.35%) |
Mar 01, 2013 | 17.93 | 18.02 | 17.53 | 17.61 | 6,405,309 | -0.51(-2.82%) |
Feb 28, 2013 | 18.30 | 18.41 | 18.04 | 18.12 | 4,316,274 | +0.09(+0.52%) |
Feb 27, 2013 | 17.31 | 18.26 | 17.31 | 18.03 | 6,159,073 | +0.64(+3.67%) |
Feb 26, 2013 | 17.95 | 17.99 | 17.25 | 17.39 | 6,812,595 | -0.42(-2.34%) |
Feb 25, 2013 | 18.68 | 18.79 | 17.78 | 17.81 | 8,933,849 | -0.78(-4.21%) |
Feb 22, 2013 | 18.42 | 19.01 | 18.38 | 18.59 | 10,632,983 | +0.59(+3.26%) |
Feb 21, 2013 | 19.91 | 19.98 | 17.36 | 18.00 | 23,923,836 | -2.09(-10.41%) |
Feb 20, 2013 | 20.88 | 20.90 | 20.05 | 20.10 | 4,380,378 | -0.78(-3.75%) |
Feb 19, 2013 | 21.06 | 21.35 | 20.83 | 20.88 | 2,951,523 | +0.03(+0.16%) |
Feb 15, 2013 | 21.23 | 21.27 | 20.75 | 20.84 | 3,381,296 | -0.40(-1.88%) |
Feb 14, 2013 | 20.52 | 21.30 | 20.50 | 21.24 | 5,187,284 | +0.57(+2.76%) |
Feb 13, 2013 | 20.60 | 20.84 | 20.47 | 20.67 | 3,155,803 | +0.09(+0.41%) |
Feb 12, 2013 | 20.54 | 20.84 | 20.44 | 20.59 | 3,515,941 | -0.04(-0.21%) |
Feb 11, 2013 | 20.31 | 20.71 | 20.19 | 20.63 | 2,806,462 | +0.27(+1.34%) |
Feb 08, 2013 | 20.31 | 20.68 | 20.31 | 20.36 | 2,965,005 | +0.14(+0.67%) |
Feb 07, 2013 | 20.44 | 20.63 | 20.04 | 20.22 | 3,463,453 | -0.35(-1.70%) |
Feb 06, 2013 | 20.19 | 20.58 | 20.04 | 20.57 | 4,574,716 | +0.55(+2.76%) |
Feb 04, 2013 | 20.42 | 20.84 | 19.86 | 20.02 | 6,251,132 | -0.68(-3.29%) |