Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.80 | 18.84 | 18.38 | 18.45 | 6,529,218 | -0.33(-1.76%) |
Apr 29, 2013 | 18.63 | 19.01 | 18.56 | 18.78 | 3,504,454 | +0.31(+1.68%) |
Apr 26, 2013 | 18.68 | 18.65 | 18.25 | 18.47 | 4,072,060 | -0.18(-0.97%) |
Apr 25, 2013 | 18.36 | 18.92 | 18.22 | 18.65 | 6,405,059 | +0.36(+1.97%) |
Apr 24, 2013 | 18.49 | 18.52 | 18.20 | 18.29 | 7,961,000 | -0.20(-1.08%) |
Apr 23, 2013 | 19.20 | 19.36 | 18.12 | 18.49 | 7,998,346 | -0.30(-1.60%) |
Apr 22, 2013 | 18.80 | 18.96 | 18.44 | 18.79 | 4,602,001 | +0.09(+0.48%) |
Apr 19, 2013 | 18.93 | 19.00 | 18.61 | 18.70 | 4,451,296 | -0.25(-1.32%) |
Apr 18, 2013 | 18.50 | 19.08 | 18.07 | 18.95 | 5,276,299 | +0.54(+2.93%) |
Apr 17, 2013 | 18.71 | 18.81 | 18.19 | 18.41 | 4,249,191 | -0.49(-2.59%) |
Apr 16, 2013 | 18.87 | 19.02 | 18.42 | 18.90 | 3,376,677 | +0.16(+0.85%) |
Apr 15, 2013 | 19.26 | 19.26 | 18.71 | 18.74 | 3,861,179 | -0.79(-4.05%) |
Apr 12, 2013 | 19.31 | 19.63 | 19.16 | 19.53 | 3,891,419 | +0.08(+0.41%) |
Apr 11, 2013 | 19.46 | 19.64 | 19.15 | 19.45 | 3,238,958 | +0.03(+0.15%) |
Apr 10, 2013 | 19.15 | 19.57 | 19.10 | 19.42 | 3,657,518 | +0.37(+1.94%) |
Apr 09, 2013 | 18.58 | 19.12 | 18.48 | 19.05 | 2,897,888 | +0.46(+2.47%) |
Apr 08, 2013 | 18.78 | 18.98 | 18.52 | 18.59 | 4,269,160 | -0.20(-1.06%) |
Apr 05, 2013 | 18.07 | 18.88 | 17.91 | 18.79 | 8,200,290 | +0.49(+2.68%) |
Apr 04, 2013 | 18.39 | 18.48 | 18.18 | 18.30 | 3,572,590 | -0.09(-0.49%) |
Apr 03, 2013 | 19.12 | 19.13 | 18.28 | 18.39 | 4,943,314 | -0.75(-3.92%) |
Apr 02, 2013 | 19.28 | 19.32 | 19.06 | 19.14 | 3,412,710 | -0.09(-0.47%) |
Apr 01, 2013 | 19.45 | 19.48 | 19.11 | 19.23 | 3,107,822 | -0.23(-1.18%) |
Mar 28, 2013 | 19.30 | 19.67 | 19.16 | 19.46 | 4,706,029 | +0.13(+0.67%) |
Mar 27, 2013 | 19.19 | 19.57 | 19.04 | 19.33 | 3,810,912 | +0.12(+0.62%) |
Mar 26, 2013 | 19.20 | 19.26 | 19.02 | 19.21 | 2,171,184 | +0.14(+0.73%) |
Mar 25, 2013 | 19.13 | 19.25 | 18.99 | 19.07 | 3,826,970 | +0.04(+0.21%) |
Mar 22, 2013 | 19.10 | 19.28 | 18.89 | 19.03 | 4,363,888 | -0.02(-0.10%) |
Mar 21, 2013 | 19.39 | 19.55 | 19.02 | 19.05 | 4,567,898 | -0.36(-1.85%) |
Mar 20, 2013 | 19.82 | 19.90 | 19.34 | 19.41 | 3,462,603 | -0.26(-1.32%) |
Mar 19, 2013 | 20.00 | 20.07 | 19.49 | 19.67 | 3,857,763 | -0.29(-1.45%) |
Mar 18, 2013 | 20.09 | 20.29 | 19.90 | 19.96 | 4,383,670 | -0.38(-1.87%) |
Mar 15, 2013 | 20.01 | 20.55 | 19.85 | 20.34 | 9,517,853 | +0.34(+1.70%) |
Mar 14, 2013 | 18.99 | 20.06 | 18.92 | 20.00 | 7,733,370 | +1.03(+5.43%) |
Mar 13, 2013 | 19.16 | 19.23 | 18.85 | 18.97 | 3,631,096 | -0.46(-2.37%) |
Mar 12, 2013 | 19.47 | 19.65 | 19.28 | 19.43 | 4,979,313 | -0.04(-0.21%) |
Mar 11, 2013 | 19.27 | 19.50 | 19.00 | 19.47 | 3,594,524 | +0.13(+0.67%) |
Mar 08, 2013 | 19.07 | 19.58 | 18.96 | 19.34 | 8,261,708 | +0.30(+1.58%) |
Mar 07, 2013 | 18.26 | 19.24 | 18.23 | 19.04 | 10,763,535 | +0.76(+4.16%) |
Mar 06, 2013 | 17.84 | 18.41 | 17.77 | 18.28 | 7,495,542 | +0.53(+2.99%) |
Mar 05, 2013 | 17.69 | 17.88 | 17.64 | 17.75 | 4,001,958 | +0.21(+1.20%) |
Mar 04, 2013 | 17.78 | 17.86 | 17.51 | 17.54 | 4,237,814 | -0.30(-1.68%) |
Mar 01, 2013 | 17.92 | 17.97 | 17.77 | 17.84 | 3,672,777 | -0.14(-0.78%) |
Feb 28, 2013 | 18.18 | 18.25 | 17.97 | 17.98 | 3,447,967 | -0.25(-1.37%) |
Feb 27, 2013 | 17.98 | 18.32 | 17.89 | 18.23 | 2,706,016 | +0.21(+1.17%) |
Feb 26, 2013 | 18.02 | 18.05 | 17.71 | 18.02 | 4,213,494 | +0.05(+0.28%) |
Feb 25, 2013 | 18.44 | 18.50 | 17.96 | 17.97 | 5,213,640 | -0.35(-1.91%) |
Feb 22, 2013 | 18.12 | 18.34 | 17.97 | 18.32 | 3,043,556 | +0.26(+1.44%) |
Feb 21, 2013 | 18.00 | 18.23 | 17.77 | 18.06 | 6,748,128 | -0.04(-0.22%) |
Feb 20, 2013 | 18.27 | 18.31 | 18.01 | 18.10 | 5,719,350 | -0.19(-1.04%) |
Feb 19, 2013 | 17.90 | 18.34 | 17.86 | 18.29 | 6,700,565 | +0.34(+1.89%) |
Feb 15, 2013 | 17.93 | 18.06 | 17.52 | 17.95 | 13,780,692 | -0.23(-1.27%) |
Feb 14, 2013 | 19.48 | 19.54 | 17.98 | 18.18 | 17,228,820 | -1.29(-6.63%) |
Feb 13, 2013 | 19.54 | 19.58 | 19.30 | 19.47 | 3,629,058 | -0.03(-0.15%) |
Feb 12, 2013 | 19.34 | 19.56 | 19.09 | 19.50 | 3,966,341 | +0.12(+0.62%) |
Feb 11, 2013 | 19.33 | 19.51 | 19.14 | 19.38 | 4,500,058 | -0.06(-0.31%) |
Feb 08, 2013 | 19.34 | 19.48 | 19.24 | 19.44 | 3,665,363 | +0.11(+0.57%) |
Feb 07, 2013 | 19.71 | 19.82 | 19.32 | 19.33 | 4,626,694 | -0.50(-2.52%) |
Feb 06, 2013 | 19.53 | 19.83 | 19.44 | 19.83 | 5,353,898 | +0.76(+3.99%) |
Feb 04, 2013 | 19.13 | 19.22 | 19.02 | 19.07 | 4,395,025 | -0.20(-1.04%) |