Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.94 | 18.17 | 17.80 | 17.97 | 0 | -0.09(-0.52%) |
Apr 29, 2013 | 18.00 | 18.30 | 17.75 | 18.06 | 3,383,863 | +0.00(+0.00%) |
Apr 26, 2013 | 18.34 | 18.49 | 17.85 | 18.06 | 5,322,834 | -0.43(-2.30%) |
Apr 25, 2013 | 20.18 | 20.27 | 18.40 | 18.49 | 8,184,219 | -1.43(-7.17%) |
Apr 24, 2013 | 19.95 | 20.24 | 19.88 | 19.92 | 5,430,091 | +0.07(+0.37%) |
Apr 23, 2013 | 19.70 | 19.84 | 19.40 | 19.84 | 4,441,663 | +0.35(+1.79%) |
Apr 22, 2013 | 19.33 | 19.61 | 19.06 | 19.50 | 2,551,133 | +0.35(+1.80%) |
Apr 19, 2013 | 19.28 | 19.45 | 18.86 | 19.15 | 3,227,356 | +0.06(+0.33%) |
Apr 18, 2013 | 19.06 | 19.21 | 18.60 | 19.09 | 5,486,959 | +0.13(+0.70%) |
Apr 17, 2013 | 19.50 | 19.50 | 18.36 | 18.95 | 5,621,577 | -0.65(-3.32%) |
Apr 16, 2013 | 19.72 | 19.89 | 19.23 | 19.61 | 5,105,649 | +0.15(+0.79%) |
Apr 15, 2013 | 20.43 | 20.44 | 19.41 | 19.45 | 3,852,707 | -1.22(-5.89%) |
Apr 12, 2013 | 20.82 | 21.02 | 20.34 | 20.67 | 2,889,474 | -0.44(-2.10%) |
Apr 11, 2013 | 20.61 | 21.40 | 20.42 | 21.11 | 5,206,551 | +0.43(+2.06%) |
Apr 10, 2013 | 20.10 | 20.78 | 20.06 | 20.69 | 3,327,239 | +0.61(+3.01%) |
Apr 09, 2013 | 19.98 | 20.14 | 19.66 | 20.08 | 2,661,928 | +0.20(+1.03%) |
Apr 08, 2013 | 19.85 | 20.13 | 19.68 | 19.88 | 2,914,557 | -0.02(-0.09%) |
Apr 05, 2013 | 18.92 | 19.95 | 18.86 | 19.90 | 4,646,030 | +0.72(+3.73%) |
Apr 04, 2013 | 19.09 | 19.30 | 18.81 | 19.18 | 3,343,345 | +0.09(+0.49%) |
Apr 03, 2013 | 19.77 | 19.77 | 18.73 | 19.09 | 4,234,122 | -0.50(-2.55%) |
Apr 02, 2013 | 19.87 | 19.89 | 19.35 | 19.59 | 4,137,045 | +0.04(+0.20%) |
Apr 01, 2013 | 20.41 | 20.42 | 19.18 | 19.55 | 5,818,274 | -0.77(-3.78%) |
Mar 28, 2013 | 20.50 | 20.54 | 20.19 | 20.31 | 3,064,785 | -0.16(-0.79%) |
Mar 27, 2013 | 20.32 | 20.59 | 20.05 | 20.48 | 3,746,248 | +0.02(+0.10%) |
Mar 26, 2013 | 20.19 | 20.58 | 20.19 | 20.45 | 3,565,852 | +0.27(+1.33%) |
Mar 25, 2013 | 20.08 | 20.33 | 19.83 | 20.19 | 5,106,010 | -0.08(-0.38%) |
Mar 22, 2013 | 20.48 | 20.67 | 19.95 | 20.26 | 5,194,519 | -0.05(-0.25%) |
Mar 21, 2013 | 20.48 | 20.78 | 20.30 | 20.31 | 4,562,318 | -0.21(-1.03%) |
Mar 20, 2013 | 21.00 | 21.04 | 20.15 | 20.53 | 8,108,113 | -0.39(-1.88%) |
Mar 19, 2013 | 21.30 | 21.50 | 20.49 | 20.92 | 4,985,979 | -0.59(-2.73%) |
Mar 18, 2013 | 21.31 | 21.69 | 21.12 | 21.51 | 3,269,795 | -0.12(-0.55%) |
Mar 15, 2013 | 21.28 | 21.71 | 21.25 | 21.63 | 4,557,803 | +0.34(+1.60%) |
Mar 14, 2013 | 20.90 | 21.34 | 20.88 | 21.28 | 4,287,809 | +0.43(+2.04%) |
Mar 13, 2013 | 20.94 | 21.21 | 20.72 | 20.86 | 7,238,639 | -0.16(-0.77%) |
Mar 12, 2013 | 20.82 | 21.06 | 20.58 | 21.02 | 5,763,509 | +0.24(+1.15%) |
Mar 11, 2013 | 20.32 | 20.84 | 20.26 | 20.78 | 5,601,188 | +0.28(+1.37%) |
Mar 08, 2013 | 20.15 | 20.51 | 20.00 | 20.50 | 4,429,271 | +0.48(+2.38%) |
Mar 07, 2013 | 19.80 | 20.20 | 19.70 | 20.03 | 2,273,717 | +0.28(+1.44%) |
Mar 06, 2013 | 19.91 | 19.98 | 19.66 | 19.74 | 3,233,812 | -0.10(-0.49%) |
Mar 05, 2013 | 19.80 | 20.01 | 19.63 | 19.84 | 4,449,154 | +0.20(+1.00%) |
Mar 04, 2013 | 19.82 | 19.82 | 19.18 | 19.64 | 4,420,245 | -0.10(-0.52%) |
Mar 01, 2013 | 19.70 | 19.92 | 19.33 | 19.75 | 4,968,435 | -0.10(-0.51%) |
Feb 28, 2013 | 19.75 | 20.02 | 19.71 | 19.85 | 4,606,613 | +0.04(+0.21%) |
Feb 27, 2013 | 19.42 | 19.91 | 19.42 | 19.80 | 3,110,899 | +0.25(+1.26%) |
Feb 26, 2013 | 19.23 | 19.59 | 18.84 | 19.56 | 5,176,312 | +0.46(+2.40%) |
Feb 25, 2013 | 19.86 | 20.01 | 19.06 | 19.10 | 4,805,943 | -0.71(-3.61%) |
Feb 22, 2013 | 19.79 | 19.92 | 19.45 | 19.81 | 4,135,899 | +0.22(+1.13%) |
Feb 21, 2013 | 20.06 | 20.12 | 19.36 | 19.59 | 6,073,466 | -0.51(-2.54%) |
Feb 20, 2013 | 20.80 | 20.80 | 20.09 | 20.10 | 5,639,388 | -0.62(-3.00%) |
Feb 19, 2013 | 20.77 | 20.95 | 20.67 | 20.72 | 5,387,107 | +0.05(+0.25%) |
Feb 15, 2013 | 20.79 | 20.88 | 20.43 | 20.67 | 4,357,542 | -0.16(-0.78%) |
Feb 14, 2013 | 20.38 | 20.85 | 20.32 | 20.83 | 4,787,838 | +0.37(+1.83%) |
Feb 13, 2013 | 20.27 | 20.46 | 20.23 | 20.46 | 3,832,501 | +0.27(+1.35%) |
Feb 12, 2013 | 20.25 | 20.37 | 20.03 | 20.19 | 4,442,769 | +0.14(+0.68%) |
Feb 11, 2013 | 20.03 | 20.16 | 19.84 | 20.05 | 4,747,625 | +0.09(+0.47%) |
Feb 08, 2013 | 19.64 | 19.98 | 19.41 | 19.96 | 6,894,548 | +0.48(+2.49%) |
Feb 07, 2013 | 19.17 | 19.79 | 18.75 | 19.47 | 21,943,776 | +1.79(+10.10%) |
Feb 06, 2013 | 17.40 | 17.74 | 17.30 | 17.69 | 4,549,602 | +0.42(+2.41%) |
Feb 04, 2013 | 17.38 | 17.49 | 17.13 | 17.27 | 2,621,335 | -0.32(-1.81%) |