Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.59 | 19.72 | 19.45 | 19.70 | 6,217,848 | +0.05(+0.26%) |
Apr 29, 2013 | 19.83 | 19.88 | 19.51 | 19.65 | 5,508,572 | -0.06(-0.33%) |
Apr 26, 2013 | 20.57 | 20.27 | 19.68 | 19.72 | 9,869,727 | -0.55(-2.71%) |
Apr 25, 2013 | 20.32 | 20.35 | 20.04 | 20.27 | 8,742,788 | -0.02(-0.10%) |
Apr 24, 2013 | 19.90 | 20.34 | 19.90 | 20.28 | 7,987,376 | +0.43(+2.15%) |
Apr 23, 2013 | 19.52 | 20.01 | 19.49 | 19.86 | 6,665,759 | +0.45(+2.33%) |
Apr 22, 2013 | 19.37 | 19.53 | 18.97 | 19.41 | 6,738,135 | +0.14(+0.70%) |
Apr 19, 2013 | 19.04 | 19.49 | 19.03 | 19.27 | 8,594,737 | +0.36(+1.88%) |
Apr 18, 2013 | 19.28 | 19.30 | 18.67 | 18.92 | 10,270,205 | -0.29(-1.51%) |
Apr 17, 2013 | 19.64 | 19.67 | 18.88 | 19.21 | 12,877,319 | -0.56(-2.81%) |
Apr 16, 2013 | 19.90 | 20.12 | 19.67 | 19.76 | 9,166,492 | +0.12(+0.59%) |
Apr 15, 2013 | 20.41 | 20.50 | 19.65 | 19.65 | 8,966,760 | -0.88(-4.28%) |
Apr 12, 2013 | 20.43 | 20.65 | 20.42 | 20.52 | 5,014,836 | +0.05(+0.22%) |
Apr 11, 2013 | 20.42 | 20.58 | 20.34 | 20.48 | 5,033,611 | +0.05(+0.25%) |
Apr 10, 2013 | 20.21 | 20.45 | 20.13 | 20.43 | 4,511,129 | +0.23(+1.15%) |
Apr 09, 2013 | 20.34 | 20.37 | 20.09 | 20.19 | 4,090,193 | -0.14(-0.67%) |
Apr 08, 2013 | 20.11 | 20.33 | 19.92 | 20.33 | 3,963,145 | +0.21(+1.03%) |
Apr 05, 2013 | 19.77 | 20.15 | 19.58 | 20.12 | 5,716,589 | -0.04(-0.19%) |
Apr 04, 2013 | 19.65 | 20.17 | 19.63 | 20.16 | 5,740,754 | +0.58(+2.97%) |
Apr 03, 2013 | 20.45 | 20.45 | 19.43 | 19.58 | 11,256,750 | -0.83(-4.05%) |
Apr 02, 2013 | 20.28 | 20.48 | 20.25 | 20.41 | 5,629,346 | +0.17(+0.86%) |
Apr 01, 2013 | 20.25 | 20.35 | 19.98 | 20.23 | 4,856,704 | -0.03(-0.16%) |
Mar 28, 2013 | 20.05 | 20.29 | 19.96 | 20.27 | 5,978,512 | +0.24(+1.19%) |
Mar 27, 2013 | 19.92 | 20.05 | 19.77 | 20.03 | 2,823,244 | +0.01(+0.06%) |
Mar 26, 2013 | 20.06 | 20.18 | 19.98 | 20.01 | 3,314,525 | +0.09(+0.45%) |
Mar 25, 2013 | 20.15 | 20.28 | 19.81 | 19.92 | 4,598,559 | -0.10(-0.52%) |
Mar 22, 2013 | 19.93 | 20.07 | 19.76 | 20.03 | 3,692,286 | +0.17(+0.85%) |
Mar 21, 2013 | 20.12 | 20.18 | 19.85 | 19.86 | 5,035,021 | -0.42(-2.07%) |
Mar 20, 2013 | 19.95 | 20.30 | 19.88 | 20.28 | 7,815,146 | +0.44(+2.21%) |
Mar 19, 2013 | 19.77 | 19.94 | 19.68 | 19.84 | 7,256,388 | +0.34(+1.72%) |
Mar 18, 2013 | 19.52 | 19.63 | 19.38 | 19.50 | 6,149,153 | -0.23(-1.15%) |
Mar 15, 2013 | 19.83 | 19.89 | 19.63 | 19.73 | 8,350,192 | -0.17(-0.88%) |
Mar 14, 2013 | 19.61 | 19.90 | 19.59 | 19.90 | 6,237,120 | +0.31(+1.58%) |
Mar 13, 2013 | 19.50 | 19.63 | 19.35 | 19.59 | 3,719,517 | +0.09(+0.46%) |
Mar 12, 2013 | 19.64 | 19.70 | 19.49 | 19.50 | 4,245,251 | -0.20(-1.02%) |
Mar 11, 2013 | 19.51 | 19.71 | 19.45 | 19.70 | 4,675,962 | +0.17(+0.89%) |
Mar 08, 2013 | 19.55 | 19.66 | 19.30 | 19.53 | 5,356,271 | +0.04(+0.20%) |
Mar 07, 2013 | 19.54 | 19.59 | 19.37 | 19.49 | 4,638,544 | -0.05(-0.26%) |
Mar 06, 2013 | 19.72 | 19.81 | 19.52 | 19.54 | 5,203,850 | -0.08(-0.40%) |
Mar 05, 2013 | 19.41 | 19.73 | 19.35 | 19.62 | 5,533,258 | +0.28(+1.44%) |
Mar 04, 2013 | 19.10 | 19.39 | 19.06 | 19.34 | 4,513,730 | +0.25(+1.29%) |
Mar 01, 2013 | 18.92 | 19.15 | 18.66 | 19.10 | 6,226,765 | +0.10(+0.54%) |
Feb 28, 2013 | 19.09 | 19.23 | 18.99 | 18.99 | 5,435,017 | -0.13(-0.68%) |
Feb 27, 2013 | 18.86 | 19.24 | 18.77 | 19.12 | 6,189,038 | +0.28(+1.47%) |
Feb 26, 2013 | 18.66 | 18.88 | 18.51 | 18.84 | 8,624,951 | +0.37(+1.98%) |
Feb 25, 2013 | 19.15 | 19.29 | 18.48 | 18.48 | 8,384,656 | -0.60(-3.16%) |
Feb 22, 2013 | 18.83 | 19.09 | 18.80 | 19.08 | 4,434,099 | +0.39(+2.10%) |
Feb 21, 2013 | 19.13 | 19.13 | 18.58 | 18.69 | 12,363,579 | -0.43(-2.25%) |
Feb 20, 2013 | 19.79 | 19.83 | 19.11 | 19.12 | 10,390,525 | -0.67(-3.41%) |
Feb 19, 2013 | 19.85 | 19.85 | 19.58 | 19.79 | 8,634,778 | +0.12(+0.59%) |
Feb 15, 2013 | 19.58 | 19.69 | 19.52 | 19.68 | 5,833,674 | +0.13(+0.69%) |
Feb 14, 2013 | 19.54 | 19.57 | 19.36 | 19.54 | 4,903,029 | -0.03(-0.13%) |
Feb 13, 2013 | 19.63 | 19.69 | 19.53 | 19.57 | 5,117,426 | +0.11(+0.56%) |
Feb 12, 2013 | 19.37 | 19.55 | 19.28 | 19.46 | 8,388,785 | +0.11(+0.56%) |
Feb 11, 2013 | 19.39 | 19.40 | 19.24 | 19.35 | 5,970,952 | -0.04(-0.23%) |
Feb 08, 2013 | 19.38 | 19.52 | 19.19 | 19.40 | 8,796,411 | +0.08(+0.43%) |
Feb 07, 2013 | 19.84 | 19.87 | 19.25 | 19.31 | 9,956,874 | -0.57(-2.87%) |
Feb 06, 2013 | 19.85 | 19.95 | 19.69 | 19.88 | 5,600,400 | +0.32(+1.64%) |
Feb 04, 2013 | 19.26 | 19.67 | 19.26 | 19.56 | 7,260,966 | +0.05(+0.26%) |