Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.72 | 19.86 | 19.58 | 19.84 | 6,176,005 | +0.05(+0.26%) |
Apr 29, 2013 | 19.96 | 20.02 | 19.65 | 19.79 | 5,471,503 | -0.07(-0.33%) |
Apr 26, 2013 | 20.71 | 20.40 | 19.82 | 19.85 | 9,803,310 | -0.55(-2.71%) |
Apr 25, 2013 | 20.46 | 20.49 | 20.18 | 20.40 | 8,683,954 | -0.02(-0.10%) |
Apr 24, 2013 | 20.04 | 20.48 | 20.04 | 20.42 | 7,933,626 | +0.43(+2.15%) |
Apr 23, 2013 | 19.65 | 20.14 | 19.62 | 19.99 | 6,620,902 | +0.46(+2.33%) |
Apr 22, 2013 | 19.51 | 19.66 | 19.10 | 19.54 | 6,692,791 | +0.14(+0.70%) |
Apr 19, 2013 | 19.17 | 19.63 | 19.15 | 19.40 | 8,536,899 | +0.36(+1.88%) |
Apr 18, 2013 | 19.41 | 19.43 | 18.80 | 19.04 | 10,201,092 | -0.29(-1.51%) |
Apr 17, 2013 | 19.77 | 19.80 | 19.01 | 19.34 | 12,790,662 | -0.56(-2.81%) |
Apr 16, 2013 | 20.04 | 20.25 | 19.80 | 19.90 | 9,104,807 | +0.12(+0.59%) |
Apr 15, 2013 | 20.55 | 20.64 | 19.78 | 19.78 | 8,906,419 | -0.88(-4.28%) |
Apr 12, 2013 | 20.57 | 20.79 | 20.56 | 20.66 | 4,981,089 | +0.05(+0.22%) |
Apr 11, 2013 | 20.56 | 20.72 | 20.48 | 20.62 | 4,999,737 | +0.05(+0.25%) |
Apr 10, 2013 | 20.34 | 20.58 | 20.27 | 20.57 | 4,480,772 | +0.23(+1.15%) |
Apr 09, 2013 | 20.48 | 20.51 | 20.23 | 20.33 | 4,062,668 | -0.14(-0.67%) |
Apr 08, 2013 | 20.25 | 20.47 | 20.05 | 20.47 | 3,936,476 | +0.21(+1.03%) |
Apr 05, 2013 | 19.90 | 20.29 | 19.71 | 20.26 | 5,678,119 | -0.04(-0.19%) |
Apr 04, 2013 | 19.78 | 20.31 | 19.77 | 20.30 | 5,702,122 | +0.59(+2.97%) |
Apr 03, 2013 | 20.59 | 20.59 | 19.56 | 19.71 | 11,180,998 | -0.83(-4.05%) |
Apr 02, 2013 | 20.42 | 20.62 | 20.39 | 20.55 | 5,591,463 | +0.18(+0.86%) |
Apr 01, 2013 | 20.39 | 20.49 | 20.12 | 20.37 | 4,824,021 | -0.03(-0.16%) |
Mar 28, 2013 | 20.18 | 20.43 | 20.10 | 20.40 | 5,938,280 | +0.24(+1.19%) |
Mar 27, 2013 | 20.06 | 20.18 | 19.91 | 20.16 | 2,804,245 | +0.01(+0.06%) |
Mar 26, 2013 | 20.19 | 20.32 | 20.12 | 20.15 | 3,292,220 | +0.09(+0.45%) |
Mar 25, 2013 | 20.29 | 20.42 | 19.95 | 20.06 | 4,567,614 | -0.10(-0.52%) |
Mar 22, 2013 | 20.06 | 20.21 | 19.90 | 20.16 | 3,667,439 | +0.17(+0.85%) |
Mar 21, 2013 | 20.25 | 20.32 | 19.99 | 19.99 | 5,001,139 | -0.42(-2.07%) |
Mar 20, 2013 | 20.08 | 20.44 | 20.02 | 20.42 | 7,762,554 | +0.44(+2.21%) |
Mar 19, 2013 | 19.90 | 20.07 | 19.82 | 19.97 | 7,207,557 | +0.34(+1.72%) |
Mar 18, 2013 | 19.65 | 19.76 | 19.51 | 19.64 | 6,107,773 | -0.23(-1.15%) |
Mar 15, 2013 | 19.96 | 20.03 | 19.76 | 19.86 | 8,294,000 | -0.18(-0.88%) |
Mar 14, 2013 | 19.75 | 20.04 | 19.73 | 20.04 | 6,195,147 | +0.31(+1.58%) |
Mar 13, 2013 | 19.64 | 19.76 | 19.48 | 19.73 | 3,694,487 | +0.09(+0.46%) |
Mar 12, 2013 | 19.77 | 19.83 | 19.62 | 19.64 | 4,216,683 | -0.20(-1.02%) |
Mar 11, 2013 | 19.64 | 19.84 | 19.58 | 19.84 | 4,644,496 | +0.18(+0.89%) |
Mar 08, 2013 | 19.69 | 19.80 | 19.43 | 19.66 | 5,320,226 | +0.04(+0.20%) |
Mar 07, 2013 | 19.67 | 19.72 | 19.51 | 19.62 | 4,607,329 | -0.05(-0.26%) |
Mar 06, 2013 | 19.86 | 19.94 | 19.65 | 19.67 | 5,168,831 | -0.08(-0.40%) |
Mar 05, 2013 | 19.54 | 19.86 | 19.48 | 19.75 | 5,496,022 | +0.28(+1.44%) |
Mar 04, 2013 | 19.23 | 19.52 | 19.19 | 19.47 | 4,483,355 | +0.25(+1.29%) |
Mar 01, 2013 | 19.05 | 19.28 | 18.79 | 19.23 | 6,184,862 | +0.10(+0.54%) |
Feb 28, 2013 | 19.22 | 19.36 | 19.12 | 19.12 | 5,398,443 | -0.13(-0.68%) |
Feb 27, 2013 | 18.99 | 19.37 | 18.89 | 19.25 | 6,147,390 | +0.28(+1.47%) |
Feb 26, 2013 | 18.79 | 19.01 | 18.64 | 18.97 | 8,566,910 | +0.37(+1.98%) |
Feb 25, 2013 | 19.28 | 19.42 | 18.60 | 18.60 | 8,328,232 | -0.61(-3.16%) |
Feb 22, 2013 | 18.95 | 19.22 | 18.93 | 19.21 | 4,404,260 | +0.39(+2.10%) |
Feb 21, 2013 | 19.26 | 19.26 | 18.70 | 18.82 | 12,280,379 | -0.43(-2.25%) |
Feb 20, 2013 | 19.93 | 19.96 | 19.24 | 19.25 | 10,320,602 | -0.68(-3.41%) |
Feb 19, 2013 | 19.98 | 19.98 | 19.71 | 19.93 | 8,576,670 | +0.12(+0.59%) |
Feb 15, 2013 | 19.71 | 19.82 | 19.65 | 19.81 | 5,794,417 | +0.14(+0.69%) |
Feb 14, 2013 | 19.67 | 19.70 | 19.49 | 19.68 | 4,870,035 | -0.03(-0.13%) |
Feb 13, 2013 | 19.77 | 19.83 | 19.66 | 19.70 | 5,082,988 | +0.11(+0.56%) |
Feb 12, 2013 | 19.50 | 19.68 | 19.41 | 19.59 | 8,332,333 | +0.11(+0.56%) |
Feb 11, 2013 | 19.52 | 19.53 | 19.37 | 19.48 | 5,930,771 | -0.05(-0.23%) |
Feb 08, 2013 | 19.52 | 19.65 | 19.32 | 19.53 | 8,737,216 | +0.08(+0.43%) |
Feb 07, 2013 | 19.97 | 20.01 | 19.38 | 19.44 | 9,889,870 | -0.58(-2.87%) |
Feb 06, 2013 | 19.99 | 20.09 | 19.83 | 20.02 | 5,562,712 | +0.32(+1.64%) |
Feb 04, 2013 | 19.39 | 19.81 | 19.39 | 19.70 | 7,212,104 | +0.05(+0.26%) |