Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.82 | 18.84 | 18.68 | 18.79 | 23,980,824 | -0.05(-0.27%) |
Apr 29, 2013 | 18.59 | 18.85 | 18.53 | 18.85 | 17,439,036 | +0.28(+1.50%) |
Apr 26, 2013 | 18.48 | 18.59 | 18.50 | 18.57 | 12,850,187 | +0.07(+0.36%) |
Apr 25, 2013 | 18.37 | 18.51 | 18.30 | 18.50 | 18,768,128 | +0.21(+1.15%) |
Apr 24, 2013 | 18.23 | 18.43 | 18.23 | 18.29 | 25,524,312 | +0.00(+0.00%) |
Apr 23, 2013 | 18.23 | 18.34 | 18.03 | 18.29 | 18,813,440 | +0.13(+0.71%) |
Apr 22, 2013 | 18.05 | 18.19 | 17.99 | 18.16 | 8,909,251 | +0.13(+0.74%) |
Apr 19, 2013 | 17.92 | 18.13 | 17.87 | 18.03 | 17,824,018 | +0.18(+0.98%) |
Apr 18, 2013 | 18.04 | 18.07 | 17.73 | 17.85 | 19,589,918 | -0.24(-1.31%) |
Apr 17, 2013 | 18.13 | 18.17 | 18.04 | 18.09 | 17,225,484 | -0.12(-0.68%) |
Apr 16, 2013 | 18.03 | 18.38 | 17.99 | 18.21 | 16,465,080 | +0.29(+1.64%) |
Apr 15, 2013 | 18.41 | 18.41 | 17.87 | 17.92 | 24,272,646 | -0.57(-3.06%) |
Apr 12, 2013 | 18.28 | 18.50 | 18.27 | 18.49 | 12,227,591 | +0.15(+0.81%) |
Apr 11, 2013 | 18.33 | 18.43 | 18.25 | 18.34 | 15,662,931 | -0.02(-0.11%) |
Apr 10, 2013 | 18.36 | 18.39 | 18.25 | 18.36 | 18,931,610 | +0.09(+0.51%) |
Apr 09, 2013 | 18.20 | 18.33 | 18.15 | 18.26 | 16,936,482 | +0.11(+0.62%) |
Apr 08, 2013 | 17.98 | 18.15 | 17.91 | 18.15 | 12,036,704 | +0.22(+1.21%) |
Apr 05, 2013 | 17.99 | 18.04 | 17.82 | 17.93 | 13,234,984 | -0.16(-0.91%) |
Apr 04, 2013 | 17.98 | 18.11 | 17.92 | 18.10 | 12,044,049 | +0.18(+0.98%) |
Apr 03, 2013 | 18.13 | 18.15 | 17.89 | 17.92 | 19,113,690 | -0.20(-1.08%) |
Apr 02, 2013 | 17.75 | 18.12 | 17.74 | 18.12 | 21,417,502 | +0.46(+2.62%) |
Apr 01, 2013 | 17.60 | 17.73 | 17.54 | 17.66 | 11,791,715 | -0.05(-0.26%) |
Mar 28, 2013 | 17.68 | 17.76 | 17.62 | 17.70 | 17,771,892 | -0.01(-0.06%) |
Mar 27, 2013 | 17.59 | 17.78 | 17.58 | 17.71 | 11,291,771 | +0.03(+0.15%) |
Mar 26, 2013 | 17.52 | 17.69 | 17.48 | 17.69 | 13,451,929 | +0.25(+1.42%) |
Mar 25, 2013 | 17.48 | 17.55 | 17.41 | 17.44 | 10,934,708 | -0.02(-0.09%) |
Mar 22, 2013 | 17.46 | 17.53 | 17.41 | 17.46 | 12,289,933 | +0.03(+0.15%) |
Mar 21, 2013 | 17.47 | 17.50 | 17.37 | 17.43 | 12,355,344 | -0.09(-0.53%) |
Mar 20, 2013 | 17.36 | 17.59 | 17.35 | 17.52 | 18,741,838 | +0.18(+1.04%) |
Mar 19, 2013 | 17.25 | 17.36 | 17.25 | 17.34 | 16,881,898 | +0.11(+0.66%) |
Mar 18, 2013 | 17.24 | 17.31 | 17.16 | 17.23 | 11,945,069 | -0.11(-0.62%) |
Mar 15, 2013 | 17.32 | 17.37 | 17.26 | 17.34 | 24,564,874 | -0.06(-0.36%) |
Mar 14, 2013 | 17.46 | 17.50 | 17.32 | 17.40 | 18,127,738 | -0.07(-0.38%) |
Mar 13, 2013 | 17.47 | 17.47 | 17.34 | 17.47 | 18,342,036 | +0.11(+0.62%) |
Mar 12, 2013 | 17.41 | 17.48 | 17.35 | 17.36 | 88,040,912 | -0.05(-0.29%) |
Mar 11, 2013 | 17.29 | 17.43 | 17.28 | 17.41 | 74,182,088 | +0.13(+0.76%) |
Mar 08, 2013 | 17.26 | 17.32 | 17.17 | 17.28 | 57,024,276 | +0.02(+0.12%) |
Mar 07, 2013 | 17.38 | 17.39 | 17.19 | 17.26 | 15,222,491 | -0.09(-0.50%) |
Mar 06, 2013 | 17.43 | 17.45 | 17.28 | 17.34 | 12,644,813 | -0.06(-0.32%) |
Mar 05, 2013 | 17.33 | 17.43 | 17.29 | 17.40 | 32,123,270 | +0.16(+0.91%) |
Mar 04, 2013 | 17.03 | 17.32 | 17.03 | 17.24 | 25,193,722 | +0.22(+1.31%) |
Mar 01, 2013 | 17.04 | 17.13 | 16.98 | 17.02 | 30,588,692 | -0.03(-0.18%) |
Feb 28, 2013 | 17.23 | 17.25 | 17.05 | 17.05 | 36,653,512 | -0.26(-1.53%) |
Feb 27, 2013 | 17.38 | 17.39 | 17.04 | 17.31 | 36,356,004 | -0.12(-0.67%) |
Feb 26, 2013 | 17.56 | 17.63 | 17.39 | 17.43 | 21,661,396 | -0.18(-1.01%) |
Feb 25, 2013 | 18.01 | 18.03 | 17.60 | 17.61 | 19,479,438 | -0.34(-1.90%) |
Feb 22, 2013 | 17.86 | 17.95 | 17.74 | 17.95 | 17,736,926 | +0.06(+0.34%) |
Feb 21, 2013 | 17.75 | 17.91 | 17.59 | 17.89 | 19,034,990 | +0.16(+0.89%) |
Feb 20, 2013 | 17.65 | 17.83 | 17.64 | 17.73 | 14,506,811 | +0.06(+0.35%) |
Feb 19, 2013 | 17.53 | 17.67 | 17.50 | 17.67 | 14,155,765 | +0.20(+1.13%) |
Feb 15, 2013 | 17.35 | 17.54 | 17.35 | 17.47 | 17,506,406 | +0.14(+0.79%) |
Feb 14, 2013 | 17.67 | 17.68 | 17.31 | 17.33 | 23,337,652 | -0.34(-1.93%) |
Feb 13, 2013 | 17.61 | 17.68 | 17.59 | 17.67 | 11,967,175 | +0.06(+0.35%) |
Feb 12, 2013 | 17.63 | 17.70 | 17.55 | 17.61 | 17,268,936 | -0.05(-0.26%) |
Feb 11, 2013 | 17.65 | 17.68 | 17.61 | 17.66 | 9,094,805 | +0.03(+0.17%) |
Feb 08, 2013 | 17.59 | 17.72 | 17.56 | 17.63 | 16,895,094 | +0.04(+0.23%) |
Feb 07, 2013 | 17.34 | 17.61 | 17.32 | 17.59 | 19,752,278 | +0.25(+1.44%) |
Feb 06, 2013 | 17.31 | 17.38 | 17.28 | 17.34 | 12,915,681 | +0.12(+0.68%) |
Feb 04, 2013 | 17.30 | 17.32 | 17.12 | 17.22 | 16,517,414 | -0.16(-0.91%) |