Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.17 | 18.64 | 17.90 | 18.61 | 19,597,158 | +1.12(+6.42%) |
Apr 29, 2013 | 17.44 | 17.58 | 17.26 | 17.49 | 10,708,082 | +0.28(+1.63%) |
Apr 26, 2013 | 17.34 | 17.35 | 17.17 | 17.21 | 7,978,629 | -0.10(-0.59%) |
Apr 25, 2013 | 17.35 | 17.43 | 17.15 | 17.31 | 9,131,659 | +0.08(+0.45%) |
Apr 24, 2013 | 16.83 | 17.25 | 16.82 | 17.23 | 7,763,057 | +0.42(+2.52%) |
Apr 23, 2013 | 16.70 | 16.84 | 16.57 | 16.81 | 9,191,649 | +0.14(+0.82%) |
Apr 22, 2013 | 16.43 | 16.68 | 16.31 | 16.67 | 7,754,021 | +0.30(+1.82%) |
Apr 19, 2013 | 16.47 | 16.54 | 16.18 | 16.37 | 5,079,028 | -0.13(-0.76%) |
Apr 18, 2013 | 16.44 | 16.63 | 16.16 | 16.50 | 7,379,073 | +0.21(+1.28%) |
Apr 17, 2013 | 16.37 | 16.45 | 16.08 | 16.29 | 9,925,640 | -0.34(-2.05%) |
Apr 16, 2013 | 16.31 | 16.66 | 16.08 | 16.63 | 9,226,536 | +0.59(+3.69%) |
Apr 15, 2013 | 16.76 | 16.76 | 16.03 | 16.04 | 16,066,124 | -0.95(-5.59%) |
Apr 12, 2013 | 17.31 | 17.35 | 16.92 | 16.99 | 6,847,001 | -0.56(-3.17%) |
Apr 11, 2013 | 17.80 | 17.83 | 17.54 | 17.55 | 4,554,153 | -0.19(-1.08%) |
Apr 10, 2013 | 17.58 | 17.78 | 17.53 | 17.74 | 5,258,408 | +0.19(+1.09%) |
Apr 09, 2013 | 17.09 | 17.59 | 17.07 | 17.55 | 6,760,264 | +0.55(+3.23%) |
Apr 08, 2013 | 17.16 | 17.20 | 16.88 | 17.00 | 10,017,310 | -0.20(-1.18%) |
Apr 05, 2013 | 17.04 | 17.25 | 16.84 | 17.20 | 8,951,716 | -0.08(-0.45%) |
Apr 04, 2013 | 17.63 | 17.65 | 17.20 | 17.28 | 10,622,257 | -0.49(-2.76%) |
Apr 03, 2013 | 18.35 | 18.39 | 17.72 | 17.77 | 9,231,876 | -0.61(-3.32%) |
Apr 02, 2013 | 18.14 | 18.39 | 18.13 | 18.38 | 5,858,963 | +0.26(+1.42%) |
Apr 01, 2013 | 17.95 | 18.14 | 17.87 | 18.12 | 5,487,258 | +0.19(+1.03%) |
Mar 28, 2013 | 17.79 | 18.07 | 17.78 | 17.93 | 7,066,713 | +0.07(+0.40%) |
Mar 27, 2013 | 18.01 | 18.01 | 17.81 | 17.86 | 7,476,212 | -0.19(-1.03%) |
Mar 26, 2013 | 18.11 | 18.18 | 18.00 | 18.05 | 5,438,352 | +0.06(+0.33%) |
Mar 25, 2013 | 18.18 | 18.28 | 17.92 | 17.99 | 4,667,046 | -0.11(-0.59%) |
Mar 22, 2013 | 18.11 | 18.21 | 18.02 | 18.09 | 4,192,353 | +0.05(+0.30%) |
Mar 21, 2013 | 18.09 | 18.26 | 18.04 | 18.04 | 5,263,719 | -0.04(-0.23%) |
Mar 20, 2013 | 18.18 | 18.23 | 18.03 | 18.08 | 3,738,809 | +0.04(+0.20%) |
Mar 19, 2013 | 18.14 | 18.17 | 17.93 | 18.05 | 5,121,062 | -0.11(-0.59%) |
Mar 18, 2013 | 18.35 | 18.36 | 18.11 | 18.15 | 6,975,551 | -0.43(-2.31%) |
Mar 15, 2013 | 18.45 | 18.73 | 18.42 | 18.58 | 6,709,178 | +0.16(+0.88%) |
Mar 14, 2013 | 18.17 | 18.50 | 18.12 | 18.42 | 7,194,218 | +0.29(+1.58%) |
Mar 13, 2013 | 18.40 | 18.44 | 18.12 | 18.14 | 7,567,128 | -0.28(-1.52%) |
Mar 12, 2013 | 18.41 | 18.61 | 18.32 | 18.42 | 5,745,253 | +0.04(+0.19%) |
Mar 11, 2013 | 18.26 | 18.44 | 18.15 | 18.38 | 3,603,877 | +0.12(+0.65%) |
Mar 08, 2013 | 18.38 | 18.51 | 18.13 | 18.26 | 6,439,905 | -0.02(-0.13%) |
Mar 07, 2013 | 18.23 | 18.47 | 18.23 | 18.29 | 6,406,454 | +0.17(+0.92%) |
Mar 06, 2013 | 18.04 | 18.19 | 18.00 | 18.12 | 4,796,090 | +0.18(+1.00%) |
Mar 05, 2013 | 17.99 | 18.17 | 17.91 | 17.94 | 6,660,151 | +0.11(+0.64%) |
Mar 04, 2013 | 17.99 | 18.09 | 17.80 | 17.83 | 8,575,050 | -0.16(-0.86%) |
Mar 01, 2013 | 17.98 | 18.14 | 17.90 | 17.98 | 9,449,093 | -0.10(-0.53%) |
Feb 28, 2013 | 18.01 | 18.18 | 17.96 | 18.08 | 4,961,564 | -0.05(-0.26%) |
Feb 27, 2013 | 17.93 | 18.30 | 17.86 | 18.12 | 6,459,804 | +0.12(+0.66%) |
Feb 26, 2013 | 18.29 | 18.29 | 17.83 | 18.01 | 8,938,014 | -0.68(-3.65%) |
Feb 22, 2013 | 18.48 | 18.72 | 18.40 | 18.69 | 6,463,475 | +0.21(+1.13%) |
Feb 21, 2013 | 18.65 | 18.66 | 18.32 | 18.48 | 5,574,824 | -0.27(-1.47%) |
Feb 20, 2013 | 18.90 | 19.00 | 18.70 | 18.75 | 7,261,801 | -0.24(-1.26%) |
Feb 19, 2013 | 18.88 | 19.08 | 18.81 | 18.99 | 5,898,328 | +0.11(+0.60%) |
Feb 15, 2013 | 19.08 | 19.08 | 18.67 | 18.88 | 7,500,933 | -0.34(-1.77%) |
Feb 14, 2013 | 19.57 | 19.57 | 19.16 | 19.22 | 7,326,142 | -0.30(-1.53%) |
Feb 13, 2013 | 19.48 | 19.53 | 19.30 | 19.52 | 6,932,368 | +0.08(+0.40%) |
Feb 12, 2013 | 19.25 | 19.51 | 19.19 | 19.44 | 6,755,926 | +0.13(+0.65%) |
Feb 11, 2013 | 19.15 | 19.39 | 19.02 | 19.31 | 7,871,187 | +0.08(+0.40%) |
Feb 08, 2013 | 19.33 | 19.44 | 19.17 | 19.24 | 5,924,131 | -0.07(-0.34%) |
Feb 07, 2013 | 19.51 | 19.62 | 19.02 | 19.30 | 14,632,680 | -0.26(-1.31%) |
Feb 06, 2013 | 19.79 | 19.98 | 19.31 | 19.56 | 25,839,998 | -0.88(-4.33%) |
Feb 04, 2013 | 20.50 | 20.56 | 20.37 | 20.44 | 5,138,480 | -0.19(-0.93%) |