Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.37 | 16.24 | 15.24 | 16.24 | 10,924,365 | +0.24(+1.48%) |
Apr 29, 2013 | 15.92 | 16.32 | 15.75 | 16.00 | 9,474,210 | +0.16(+1.04%) |
Apr 26, 2013 | 15.99 | 16.08 | 15.52 | 15.84 | 9,580,223 | -0.24(-1.48%) |
Apr 25, 2013 | 15.79 | 16.33 | 15.52 | 16.08 | 14,023,269 | +0.51(+3.28%) |
Apr 24, 2013 | 14.93 | 15.66 | 14.92 | 15.56 | 9,782,829 | +0.80(+5.44%) |
Apr 23, 2013 | 14.96 | 15.18 | 14.56 | 14.76 | 10,487,559 | -0.09(-0.61%) |
Apr 22, 2013 | 15.01 | 15.06 | 14.42 | 14.85 | 10,282,257 | -0.10(-0.67%) |
Apr 19, 2013 | 15.18 | 15.29 | 14.69 | 14.95 | 7,686,936 | -0.05(-0.30%) |
Apr 18, 2013 | 14.85 | 15.40 | 14.65 | 15.00 | 11,544,847 | +0.16(+1.11%) |
Apr 17, 2013 | 14.94 | 15.05 | 14.61 | 14.83 | 10,039,902 | -0.33(-2.17%) |
Apr 16, 2013 | 15.39 | 15.48 | 14.94 | 15.16 | 10,346,337 | -0.01(-0.06%) |
Apr 15, 2013 | 15.73 | 15.73 | 15.06 | 15.17 | 14,774,761 | -0.75(-4.70%) |
Apr 12, 2013 | 15.99 | 16.06 | 15.59 | 15.92 | 8,917,569 | -0.09(-0.57%) |
Apr 11, 2013 | 16.20 | 16.43 | 15.89 | 16.01 | 9,252,924 | -0.26(-1.57%) |
Apr 10, 2013 | 16.53 | 16.60 | 16.17 | 16.27 | 8,752,933 | -0.15(-0.89%) |
Apr 09, 2013 | 15.91 | 16.71 | 15.85 | 16.41 | 12,434,579 | +0.69(+4.41%) |
Apr 08, 2013 | 15.77 | 16.06 | 15.53 | 15.72 | 6,274,568 | -0.05(-0.29%) |
Apr 05, 2013 | 15.75 | 15.99 | 15.52 | 15.77 | 11,886,940 | -0.25(-1.54%) |
Apr 04, 2013 | 15.96 | 16.28 | 15.71 | 16.01 | 11,470,965 | +0.10(+0.63%) |
Apr 03, 2013 | 16.14 | 16.21 | 15.39 | 15.91 | 17,747,592 | -0.19(-1.19%) |
Apr 02, 2013 | 16.82 | 16.90 | 15.87 | 16.10 | 24,383,326 | -0.98(-5.72%) |
Apr 01, 2013 | 17.79 | 17.85 | 16.98 | 17.08 | 9,902,547 | -0.71(-4.00%) |
Mar 28, 2013 | 18.08 | 18.08 | 17.66 | 17.79 | 7,329,149 | -0.29(-1.61%) |
Mar 27, 2013 | 17.99 | 18.19 | 17.84 | 18.08 | 6,684,296 | -0.13(-0.70%) |
Mar 26, 2013 | 18.11 | 18.21 | 17.75 | 18.21 | 6,415,972 | +0.21(+1.17%) |
Mar 25, 2013 | 18.08 | 18.14 | 17.70 | 18.00 | 4,959,368 | -0.07(-0.40%) |
Mar 22, 2013 | 18.02 | 18.22 | 17.97 | 18.07 | 5,665,486 | +0.10(+0.56%) |
Mar 21, 2013 | 17.57 | 18.26 | 17.56 | 17.97 | 10,129,001 | +0.23(+1.29%) |
Mar 20, 2013 | 17.95 | 18.06 | 17.51 | 17.75 | 12,506,668 | -0.17(-0.97%) |
Mar 19, 2013 | 18.26 | 18.46 | 17.70 | 17.92 | 10,585,516 | -0.43(-2.34%) |
Mar 18, 2013 | 18.06 | 18.52 | 18.02 | 18.35 | 6,049,977 | -0.09(-0.50%) |
Mar 15, 2013 | 18.10 | 18.52 | 18.08 | 18.44 | 8,538,325 | +0.36(+1.97%) |
Mar 14, 2013 | 18.36 | 18.38 | 17.84 | 18.08 | 12,237,191 | -0.20(-1.10%) |
Mar 13, 2013 | 18.82 | 18.86 | 18.08 | 18.28 | 10,322,902 | -0.59(-3.14%) |
Mar 12, 2013 | 18.94 | 19.22 | 18.61 | 18.88 | 6,166,137 | -0.05(-0.24%) |
Mar 11, 2013 | 19.00 | 19.12 | 18.79 | 18.92 | 4,970,054 | -0.17(-0.91%) |
Mar 08, 2013 | 19.13 | 19.49 | 18.89 | 19.10 | 7,533,707 | +0.24(+1.26%) |
Mar 07, 2013 | 18.95 | 19.30 | 18.84 | 18.86 | 6,613,740 | -0.08(-0.43%) |
Mar 06, 2013 | 18.36 | 19.00 | 18.32 | 18.94 | 7,713,312 | +0.70(+3.85%) |
Mar 05, 2013 | 18.52 | 18.79 | 18.18 | 18.24 | 7,457,489 | -0.04(-0.20%) |
Mar 04, 2013 | 18.57 | 18.58 | 18.03 | 18.27 | 8,071,556 | -0.26(-1.38%) |
Mar 01, 2013 | 18.79 | 18.83 | 18.34 | 18.53 | 8,845,330 | -0.48(-2.54%) |
Feb 28, 2013 | 19.14 | 19.39 | 18.91 | 19.01 | 7,189,620 | -0.19(-1.00%) |
Feb 27, 2013 | 18.77 | 19.45 | 18.76 | 19.20 | 8,584,356 | +0.31(+1.64%) |
Feb 26, 2013 | 18.87 | 18.94 | 18.37 | 18.89 | 10,173,987 | +0.18(+0.97%) |
Feb 25, 2013 | 19.62 | 19.73 | 18.70 | 18.71 | 6,367,571 | -0.75(-3.84%) |
Feb 22, 2013 | 19.73 | 19.78 | 19.07 | 19.46 | 6,930,817 | -0.04(-0.19%) |
Feb 21, 2013 | 19.84 | 20.02 | 19.28 | 19.50 | 9,880,623 | -0.58(-2.91%) |
Feb 20, 2013 | 21.10 | 21.14 | 20.02 | 20.08 | 6,878,385 | -1.03(-4.88%) |
Feb 19, 2013 | 21.24 | 21.90 | 21.03 | 21.11 | 8,170,401 | -0.02(-0.09%) |
Feb 15, 2013 | 21.65 | 21.65 | 20.98 | 21.13 | 6,730,507 | -0.37(-1.74%) |
Feb 14, 2013 | 20.68 | 21.62 | 20.66 | 21.50 | 8,334,374 | +0.66(+3.15%) |
Feb 13, 2013 | 20.58 | 20.89 | 20.50 | 20.85 | 4,873,155 | +0.20(+0.97%) |
Feb 12, 2013 | 20.48 | 20.95 | 20.36 | 20.65 | 4,879,842 | +0.09(+0.44%) |
Feb 11, 2013 | 20.39 | 20.69 | 20.35 | 20.56 | 4,136,521 | +0.05(+0.27%) |
Feb 08, 2013 | 20.44 | 20.69 | 20.28 | 20.50 | 6,178,510 | +0.18(+0.90%) |
Feb 07, 2013 | 20.80 | 20.81 | 20.14 | 20.32 | 8,821,481 | -0.36(-1.76%) |
Feb 06, 2013 | 20.21 | 21.28 | 20.14 | 20.68 | 17,269,314 | +0.71(+3.55%) |
Feb 04, 2013 | 20.32 | 20.41 | 19.94 | 19.97 | 7,703,670 | -0.40(-1.97%) |