Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.33 | 16.20 | 15.20 | 16.20 | 10,951,913 | +0.24(+1.48%) |
Apr 29, 2013 | 15.88 | 16.28 | 15.71 | 15.96 | 9,498,100 | +0.16(+1.04%) |
Apr 26, 2013 | 15.95 | 16.04 | 15.48 | 15.80 | 9,604,381 | -0.24(-1.48%) |
Apr 25, 2013 | 15.75 | 16.29 | 15.48 | 16.04 | 14,058,631 | +0.51(+3.28%) |
Apr 24, 2013 | 14.89 | 15.62 | 14.88 | 15.53 | 9,807,498 | +0.80(+5.44%) |
Apr 23, 2013 | 14.93 | 15.14 | 14.52 | 14.72 | 10,514,004 | -0.09(-0.61%) |
Apr 22, 2013 | 14.97 | 15.03 | 14.38 | 14.82 | 10,308,185 | -0.10(-0.67%) |
Apr 19, 2013 | 15.14 | 15.25 | 14.65 | 14.92 | 7,706,320 | -0.05(-0.30%) |
Apr 18, 2013 | 14.82 | 15.36 | 14.62 | 14.96 | 11,573,959 | +0.16(+1.11%) |
Apr 17, 2013 | 14.90 | 15.02 | 14.57 | 14.80 | 10,065,219 | -0.33(-2.17%) |
Apr 16, 2013 | 15.35 | 15.44 | 14.91 | 15.13 | 10,372,427 | -0.01(-0.06%) |
Apr 15, 2013 | 15.69 | 15.69 | 15.03 | 15.13 | 14,812,018 | -0.75(-4.70%) |
Apr 12, 2013 | 15.95 | 16.02 | 15.55 | 15.88 | 8,940,056 | -0.09(-0.57%) |
Apr 11, 2013 | 16.16 | 16.39 | 15.85 | 15.97 | 9,276,256 | -0.25(-1.57%) |
Apr 10, 2013 | 16.49 | 16.55 | 16.13 | 16.23 | 8,775,005 | -0.15(-0.89%) |
Apr 09, 2013 | 15.87 | 16.66 | 15.81 | 16.37 | 12,465,935 | +0.69(+4.41%) |
Apr 08, 2013 | 15.73 | 16.02 | 15.49 | 15.68 | 6,290,390 | -0.05(-0.29%) |
Apr 05, 2013 | 15.71 | 15.95 | 15.48 | 15.73 | 11,916,915 | -0.25(-1.54%) |
Apr 04, 2013 | 15.92 | 16.24 | 15.67 | 15.97 | 11,499,891 | +0.10(+0.63%) |
Apr 03, 2013 | 16.10 | 16.17 | 15.35 | 15.87 | 17,792,346 | -0.19(-1.19%) |
Apr 02, 2013 | 16.78 | 16.85 | 15.84 | 16.06 | 24,444,812 | -0.97(-5.72%) |
Apr 01, 2013 | 17.75 | 17.80 | 16.94 | 17.04 | 9,927,518 | -0.71(-4.00%) |
Mar 28, 2013 | 18.04 | 18.04 | 17.62 | 17.75 | 7,347,631 | -0.29(-1.61%) |
Mar 27, 2013 | 17.95 | 18.15 | 17.79 | 18.04 | 6,701,151 | -0.13(-0.70%) |
Mar 26, 2013 | 18.06 | 18.16 | 17.71 | 18.16 | 6,432,151 | +0.21(+1.17%) |
Mar 25, 2013 | 18.04 | 18.09 | 17.66 | 17.96 | 4,971,874 | -0.07(-0.40%) |
Mar 22, 2013 | 17.97 | 18.17 | 17.93 | 18.03 | 5,679,773 | +0.10(+0.56%) |
Mar 21, 2013 | 17.53 | 18.21 | 17.52 | 17.93 | 10,154,543 | +0.23(+1.29%) |
Mar 20, 2013 | 17.90 | 18.01 | 17.46 | 17.70 | 12,538,206 | -0.17(-0.97%) |
Mar 19, 2013 | 18.21 | 18.41 | 17.66 | 17.87 | 10,612,209 | -0.43(-2.34%) |
Mar 18, 2013 | 18.02 | 18.47 | 17.97 | 18.30 | 6,065,233 | -0.09(-0.49%) |
Mar 15, 2013 | 18.06 | 18.47 | 18.04 | 18.39 | 8,559,856 | +0.35(+1.97%) |
Mar 14, 2013 | 18.31 | 18.34 | 17.79 | 18.04 | 12,268,048 | -0.20(-1.10%) |
Mar 13, 2013 | 18.77 | 18.81 | 18.04 | 18.24 | 10,348,933 | -0.59(-3.14%) |
Mar 12, 2013 | 18.89 | 19.17 | 18.57 | 18.83 | 6,181,686 | -0.05(-0.24%) |
Mar 11, 2013 | 18.96 | 19.08 | 18.75 | 18.87 | 4,982,587 | -0.17(-0.91%) |
Mar 08, 2013 | 19.08 | 19.44 | 18.84 | 19.05 | 7,552,705 | +0.24(+1.26%) |
Mar 07, 2013 | 18.90 | 19.25 | 18.79 | 18.81 | 6,630,417 | -0.08(-0.43%) |
Mar 06, 2013 | 18.31 | 18.95 | 18.27 | 18.89 | 7,732,762 | +0.70(+3.85%) |
Mar 05, 2013 | 18.47 | 18.74 | 18.14 | 18.19 | 7,476,294 | -0.04(-0.20%) |
Mar 04, 2013 | 18.52 | 18.53 | 17.98 | 18.23 | 8,091,910 | -0.25(-1.38%) |
Mar 01, 2013 | 18.75 | 18.78 | 18.29 | 18.48 | 8,867,635 | -0.48(-2.54%) |
Feb 28, 2013 | 19.09 | 19.34 | 18.87 | 18.97 | 7,207,750 | -0.19(-1.00%) |
Feb 27, 2013 | 18.72 | 19.40 | 18.71 | 19.16 | 8,606,002 | +0.31(+1.64%) |
Feb 26, 2013 | 18.82 | 18.89 | 18.33 | 18.85 | 10,199,642 | +0.18(+0.98%) |
Feb 25, 2013 | 19.58 | 19.68 | 18.66 | 18.67 | 6,383,628 | -0.75(-3.84%) |
Feb 22, 2013 | 19.68 | 19.73 | 19.02 | 19.41 | 6,948,294 | -0.04(-0.19%) |
Feb 21, 2013 | 19.79 | 19.97 | 19.23 | 19.45 | 9,905,538 | -0.58(-2.91%) |
Feb 20, 2013 | 21.05 | 21.09 | 19.97 | 20.03 | 6,895,730 | -1.03(-4.88%) |
Feb 19, 2013 | 21.19 | 21.84 | 20.97 | 21.06 | 8,191,003 | -0.02(-0.09%) |
Feb 15, 2013 | 21.60 | 21.60 | 20.93 | 21.08 | 6,747,479 | -0.37(-1.74%) |
Feb 14, 2013 | 20.63 | 21.57 | 20.61 | 21.45 | 8,355,391 | +0.66(+3.15%) |
Feb 13, 2013 | 20.53 | 20.84 | 20.45 | 20.79 | 4,885,443 | +0.20(+0.97%) |
Feb 12, 2013 | 20.43 | 20.89 | 20.31 | 20.59 | 4,892,147 | +0.09(+0.44%) |
Feb 11, 2013 | 20.34 | 20.64 | 20.29 | 20.50 | 4,146,952 | +0.05(+0.27%) |
Feb 08, 2013 | 20.39 | 20.63 | 20.23 | 20.45 | 6,194,090 | +0.18(+0.90%) |
Feb 07, 2013 | 20.75 | 20.76 | 20.09 | 20.27 | 8,843,725 | -0.36(-1.76%) |
Feb 06, 2013 | 20.16 | 21.23 | 20.09 | 20.63 | 17,312,860 | +0.71(+3.55%) |
Feb 04, 2013 | 20.27 | 20.36 | 19.89 | 19.92 | 7,723,095 | -0.40(-1.97%) |