Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.91 | 20.05 | 19.77 | 20.02 | 2,556,502 | +0.11(+0.53%) |
Apr 29, 2013 | 20.17 | 20.20 | 19.87 | 19.92 | 4,009,224 | -0.18(-0.89%) |
Apr 26, 2013 | 20.24 | 20.23 | 20.07 | 20.10 | 2,389,301 | -0.13(-0.64%) |
Apr 25, 2013 | 20.23 | 20.31 | 20.05 | 20.23 | 4,802,343 | +0.05(+0.24%) |
Apr 24, 2013 | 20.05 | 20.31 | 20.04 | 20.18 | 4,639,286 | +0.15(+0.77%) |
Apr 23, 2013 | 19.77 | 20.15 | 19.76 | 20.02 | 4,243,851 | +0.31(+1.57%) |
Apr 22, 2013 | 19.60 | 19.79 | 19.28 | 19.72 | 3,009,363 | +0.14(+0.71%) |
Apr 19, 2013 | 19.30 | 19.68 | 19.25 | 19.58 | 4,672,439 | +0.38(+1.99%) |
Apr 18, 2013 | 19.17 | 19.24 | 19.00 | 19.20 | 3,526,614 | +0.06(+0.30%) |
Apr 17, 2013 | 19.13 | 19.20 | 18.89 | 19.14 | 4,857,601 | -0.11(-0.55%) |
Apr 16, 2013 | 19.05 | 19.35 | 19.02 | 19.24 | 4,845,410 | +0.33(+1.76%) |
Apr 15, 2013 | 19.39 | 19.41 | 18.89 | 18.91 | 5,645,953 | -0.50(-2.60%) |
Apr 12, 2013 | 19.28 | 19.51 | 19.24 | 19.41 | 3,212,678 | +0.11(+0.55%) |
Apr 11, 2013 | 19.04 | 19.33 | 18.27 | 19.31 | 5,394,426 | +0.13(+0.68%) |
Apr 10, 2013 | 19.32 | 19.35 | 19.08 | 19.18 | 5,665,769 | -0.07(-0.38%) |
Apr 09, 2013 | 19.33 | 19.41 | 19.05 | 19.25 | 4,305,591 | -0.07(-0.38%) |
Apr 08, 2013 | 19.55 | 19.55 | 19.03 | 19.33 | 5,914,389 | -0.21(-1.08%) |
Apr 05, 2013 | 19.78 | 19.89 | 19.41 | 19.54 | 7,409,485 | -0.54(-2.71%) |
Apr 04, 2013 | 19.86 | 20.21 | 19.83 | 20.08 | 5,410,824 | +0.20(+0.98%) |
Apr 03, 2013 | 20.10 | 20.15 | 19.66 | 19.89 | 5,022,460 | -0.24(-1.17%) |
Apr 02, 2013 | 20.11 | 20.41 | 20.01 | 20.12 | 5,865,169 | +0.08(+0.41%) |
Apr 01, 2013 | 20.13 | 20.18 | 19.76 | 20.04 | 4,115,601 | -0.14(-0.68%) |
Mar 28, 2013 | 19.69 | 20.20 | 19.55 | 20.18 | 6,332,921 | +0.52(+2.65%) |
Mar 27, 2013 | 19.58 | 19.70 | 19.44 | 19.66 | 2,468,880 | -0.02(-0.12%) |
Mar 26, 2013 | 19.64 | 19.74 | 19.56 | 19.68 | 3,668,156 | +0.14(+0.71%) |
Mar 25, 2013 | 19.66 | 19.84 | 19.48 | 19.55 | 3,418,382 | -0.07(-0.37%) |
Mar 22, 2013 | 19.53 | 19.64 | 19.46 | 19.62 | 2,685,120 | +0.15(+0.75%) |
Mar 21, 2013 | 19.51 | 19.61 | 19.41 | 19.47 | 2,858,884 | -0.11(-0.54%) |
Mar 20, 2013 | 19.72 | 19.74 | 19.56 | 19.58 | 4,341,335 | -0.07(-0.37%) |
Mar 19, 2013 | 19.78 | 19.89 | 19.39 | 19.65 | 4,632,198 | -0.09(-0.45%) |
Mar 18, 2013 | 19.64 | 19.79 | 19.46 | 19.74 | 2,640,847 | -0.11(-0.53%) |
Mar 15, 2013 | 19.75 | 19.91 | 19.63 | 19.85 | 6,490,014 | +0.04(+0.21%) |
Mar 14, 2013 | 19.68 | 19.89 | 19.56 | 19.81 | 3,575,152 | +0.12(+0.62%) |
Mar 13, 2013 | 19.39 | 19.76 | 19.35 | 19.68 | 5,864,308 | +0.28(+1.47%) |
Mar 12, 2013 | 19.30 | 19.46 | 19.24 | 19.40 | 2,837,087 | +0.06(+0.29%) |
Mar 11, 2013 | 19.46 | 19.53 | 19.27 | 19.34 | 4,956,299 | -0.17(-0.87%) |
Mar 08, 2013 | 19.46 | 19.64 | 19.43 | 19.51 | 4,552,957 | +0.19(+0.97%) |
Mar 07, 2013 | 19.28 | 19.61 | 19.19 | 19.33 | 4,863,492 | +0.16(+0.85%) |
Mar 06, 2013 | 19.06 | 19.26 | 18.98 | 19.16 | 4,531,442 | +0.20(+1.03%) |
Mar 05, 2013 | 19.01 | 19.17 | 18.79 | 18.97 | 5,004,029 | +0.10(+0.52%) |
Mar 04, 2013 | 18.78 | 19.05 | 18.74 | 18.87 | 6,263,408 | +0.02(+0.13%) |
Mar 01, 2013 | 18.41 | 19.00 | 18.38 | 18.85 | 7,030,790 | +0.41(+2.25%) |
Feb 28, 2013 | 18.44 | 18.60 | 18.25 | 18.43 | 6,387,148 | +0.11(+0.58%) |
Feb 27, 2013 | 18.62 | 18.62 | 18.21 | 18.33 | 7,585,686 | +0.15(+0.85%) |
Feb 26, 2013 | 18.18 | 18.40 | 17.68 | 18.17 | 19,988,224 | -0.70(-3.70%) |
Feb 25, 2013 | 19.36 | 19.40 | 18.84 | 18.87 | 8,712,602 | -0.44(-2.27%) |
Feb 22, 2013 | 19.06 | 19.41 | 19.00 | 19.31 | 5,260,045 | +0.32(+1.71%) |
Feb 21, 2013 | 19.08 | 19.10 | 18.74 | 18.98 | 6,622,052 | -0.13(-0.68%) |
Feb 20, 2013 | 19.53 | 19.58 | 19.07 | 19.11 | 9,934,154 | -0.46(-2.36%) |
Feb 19, 2013 | 19.57 | 19.72 | 19.38 | 19.57 | 5,910,332 | +0.10(+0.50%) |
Feb 15, 2013 | 19.52 | 19.65 | 19.40 | 19.48 | 6,342,351 | -0.17(-0.87%) |
Feb 14, 2013 | 19.36 | 19.66 | 19.29 | 19.65 | 5,831,940 | +0.29(+1.51%) |
Feb 13, 2013 | 19.08 | 19.40 | 19.08 | 19.36 | 5,502,263 | +0.28(+1.49%) |
Feb 12, 2013 | 19.23 | 19.27 | 19.01 | 19.07 | 5,204,886 | -0.11(-0.55%) |
Feb 11, 2013 | 19.22 | 19.27 | 19.04 | 19.18 | 3,327,795 | -0.11(-0.59%) |
Feb 08, 2013 | 19.25 | 19.31 | 19.13 | 19.29 | 7,002,638 | +0.01(+0.04%) |
Feb 07, 2013 | 19.01 | 19.39 | 18.99 | 19.28 | 11,511,186 | +0.31(+1.62%) |
Feb 06, 2013 | 18.66 | 19.03 | 18.65 | 18.97 | 5,862,998 | +0.45(+2.45%) |
Feb 04, 2013 | 18.25 | 18.75 | 18.08 | 18.52 | 8,315,275 | +0.02(+0.13%) |