Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.64 | 18.87 | 18.54 | 18.56 | 3,055,575 | -0.14(-0.75%) |
Apr 29, 2013 | 19.12 | 19.18 | 18.69 | 18.70 | 3,745,182 | -0.48(-2.48%) |
Apr 26, 2013 | 18.03 | 19.38 | 18.76 | 19.18 | 9,068,046 | +0.42(+2.25%) |
Apr 25, 2013 | 18.85 | 18.98 | 18.65 | 18.76 | 5,778,864 | -0.13(-0.67%) |
Apr 24, 2013 | 19.01 | 19.11 | 18.74 | 18.88 | 3,745,666 | -0.09(-0.46%) |
Apr 23, 2013 | 18.68 | 19.02 | 18.64 | 18.97 | 3,354,781 | +0.42(+2.27%) |
Apr 22, 2013 | 18.57 | 18.57 | 18.24 | 18.55 | 2,978,882 | -0.01(-0.07%) |
Apr 19, 2013 | 18.02 | 18.62 | 17.98 | 18.56 | 5,251,794 | +0.56(+3.12%) |
Apr 18, 2013 | 17.89 | 18.18 | 17.79 | 18.00 | 8,032,022 | +0.13(+0.75%) |
Apr 17, 2013 | 18.35 | 18.39 | 17.85 | 17.87 | 8,825,443 | -0.64(-3.44%) |
Apr 16, 2013 | 18.43 | 18.55 | 18.27 | 18.50 | 3,974,735 | +0.18(+0.99%) |
Apr 15, 2013 | 18.98 | 19.07 | 18.32 | 18.32 | 3,905,227 | -0.80(-4.20%) |
Apr 12, 2013 | 19.18 | 19.33 | 19.08 | 19.12 | 2,352,399 | -0.12(-0.63%) |
Apr 11, 2013 | 19.30 | 19.47 | 19.22 | 19.24 | 3,573,815 | -0.13(-0.66%) |
Apr 10, 2013 | 19.10 | 19.44 | 19.03 | 19.37 | 4,566,723 | +0.43(+2.30%) |
Apr 09, 2013 | 18.96 | 19.07 | 18.84 | 18.94 | 3,132,235 | -0.02(-0.11%) |
Apr 08, 2013 | 18.92 | 18.98 | 18.83 | 18.96 | 3,587,706 | +0.03(+0.18%) |
Apr 05, 2013 | 18.86 | 18.95 | 18.62 | 18.92 | 4,540,370 | -0.10(-0.53%) |
Apr 04, 2013 | 19.23 | 19.34 | 18.98 | 19.02 | 6,943,674 | -0.20(-1.04%) |
Apr 03, 2013 | 19.64 | 19.67 | 19.21 | 19.22 | 5,347,508 | -0.34(-1.74%) |
Apr 02, 2013 | 19.69 | 19.74 | 19.54 | 19.57 | 4,661,782 | -0.02(-0.10%) |
Apr 01, 2013 | 19.71 | 19.86 | 19.52 | 19.59 | 4,441,719 | -0.10(-0.51%) |
Mar 28, 2013 | 19.51 | 19.69 | 19.39 | 19.69 | 3,513,135 | +0.17(+0.89%) |
Mar 27, 2013 | 19.28 | 19.53 | 19.23 | 19.51 | 5,390,521 | +0.17(+0.86%) |
Mar 26, 2013 | 19.08 | 19.36 | 19.08 | 19.35 | 4,611,665 | +0.30(+1.58%) |
Mar 25, 2013 | 18.98 | 19.18 | 18.93 | 19.04 | 4,777,503 | +0.09(+0.49%) |
Mar 22, 2013 | 18.67 | 18.96 | 18.56 | 18.95 | 8,242,403 | +0.28(+1.51%) |
Mar 21, 2013 | 18.59 | 18.80 | 18.59 | 18.67 | 6,652,937 | +0.05(+0.25%) |
Mar 20, 2013 | 18.54 | 18.70 | 18.44 | 18.62 | 6,451,824 | +0.15(+0.83%) |
Mar 19, 2013 | 18.52 | 18.63 | 18.36 | 18.47 | 4,991,162 | -0.01(-0.07%) |
Mar 18, 2013 | 18.29 | 18.58 | 18.18 | 18.48 | 5,819,501 | +0.07(+0.40%) |
Mar 15, 2013 | 18.62 | 18.66 | 18.35 | 18.41 | 6,690,547 | -0.28(-1.50%) |
Mar 14, 2013 | 18.68 | 18.79 | 18.55 | 18.69 | 6,463,254 | -0.04(-0.21%) |
Mar 13, 2013 | 18.33 | 18.78 | 18.23 | 18.73 | 10,863,344 | +0.32(+1.73%) |
Mar 12, 2013 | 18.22 | 18.41 | 18.11 | 18.41 | 8,078,858 | +0.25(+1.35%) |
Mar 11, 2013 | 18.03 | 18.20 | 17.95 | 18.16 | 7,977,919 | +0.04(+0.22%) |
Mar 08, 2013 | 17.84 | 18.27 | 17.63 | 18.12 | 23,597,974 | +1.53(+9.21%) |
Mar 07, 2013 | 16.84 | 17.00 | 16.50 | 16.60 | 10,537,757 | -0.19(-1.11%) |
Mar 06, 2013 | 16.75 | 16.82 | 16.60 | 16.78 | 5,237,739 | +0.09(+0.56%) |
Mar 05, 2013 | 16.93 | 16.94 | 16.62 | 16.69 | 6,103,553 | -0.21(-1.26%) |
Mar 04, 2013 | 16.44 | 16.94 | 16.38 | 16.90 | 6,797,942 | +0.44(+2.66%) |
Mar 01, 2013 | 16.50 | 16.58 | 16.32 | 16.46 | 6,314,331 | -0.05(-0.32%) |
Feb 28, 2013 | 16.53 | 16.61 | 16.51 | 16.52 | 4,046,926 | -0.01(-0.08%) |
Feb 27, 2013 | 16.32 | 16.59 | 16.32 | 16.53 | 5,071,764 | +0.18(+1.10%) |
Feb 26, 2013 | 16.22 | 16.41 | 16.16 | 16.35 | 5,897,451 | +0.23(+1.40%) |
Feb 25, 2013 | 16.41 | 16.50 | 16.12 | 16.12 | 5,964,763 | -0.26(-1.58%) |
Feb 22, 2013 | 16.37 | 16.51 | 16.24 | 16.38 | 5,119,613 | +0.08(+0.49%) |
Feb 21, 2013 | 16.28 | 16.38 | 16.06 | 16.30 | 7,373,455 | +0.06(+0.37%) |
Feb 20, 2013 | 16.61 | 16.65 | 16.24 | 16.24 | 5,568,147 | -0.37(-2.20%) |
Feb 19, 2013 | 16.66 | 16.66 | 15.92 | 16.61 | 13,302,385 | -0.07(-0.40%) |
Feb 15, 2013 | 16.54 | 16.76 | 16.52 | 16.68 | 5,839,198 | +0.16(+0.97%) |
Feb 14, 2013 | 16.46 | 16.56 | 16.43 | 16.52 | 3,492,212 | +0.01(+0.08%) |
Feb 13, 2013 | 16.50 | 16.64 | 16.42 | 16.50 | 5,303,397 | +0.07(+0.40%) |
Feb 12, 2013 | 16.24 | 16.50 | 16.21 | 16.44 | 5,948,824 | +0.19(+1.19%) |
Feb 11, 2013 | 16.21 | 16.26 | 16.12 | 16.24 | 5,226,095 | +0.03(+0.20%) |
Feb 08, 2013 | 15.99 | 16.23 | 15.97 | 16.21 | 3,599,968 | +0.21(+1.29%) |
Feb 07, 2013 | 15.95 | 16.01 | 15.72 | 16.01 | 4,947,468 | +0.06(+0.38%) |
Feb 06, 2013 | 15.72 | 15.98 | 15.59 | 15.95 | 6,051,328 | +0.12(+0.76%) |
Feb 04, 2013 | 15.15 | 15.92 | 15.13 | 15.83 | 10,554,654 | +0.64(+4.20%) |