Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.18 | 18.66 | 17.91 | 18.63 | 19,580,866 | +1.12(+6.42%) |
Apr 29, 2013 | 17.45 | 17.59 | 17.28 | 17.51 | 10,699,181 | +0.28(+1.63%) |
Apr 26, 2013 | 17.35 | 17.36 | 17.19 | 17.22 | 7,971,997 | -0.10(-0.59%) |
Apr 25, 2013 | 17.36 | 17.45 | 17.16 | 17.33 | 9,124,069 | +0.08(+0.45%) |
Apr 24, 2013 | 16.85 | 17.26 | 16.84 | 17.25 | 7,756,604 | +0.42(+2.52%) |
Apr 23, 2013 | 16.72 | 16.85 | 16.58 | 16.82 | 9,184,008 | +0.14(+0.82%) |
Apr 22, 2013 | 16.45 | 16.69 | 16.32 | 16.69 | 7,747,575 | +0.30(+1.82%) |
Apr 19, 2013 | 16.48 | 16.55 | 16.20 | 16.39 | 5,074,806 | -0.13(-0.76%) |
Apr 18, 2013 | 16.45 | 16.64 | 16.17 | 16.51 | 7,372,939 | +0.21(+1.28%) |
Apr 17, 2013 | 16.38 | 16.47 | 16.09 | 16.30 | 9,917,389 | -0.34(-2.05%) |
Apr 16, 2013 | 16.33 | 16.67 | 16.09 | 16.64 | 9,218,866 | +0.59(+3.69%) |
Apr 15, 2013 | 16.78 | 16.78 | 16.05 | 16.05 | 16,052,769 | -0.95(-5.59%) |
Apr 12, 2013 | 17.33 | 17.36 | 16.94 | 17.00 | 6,841,309 | -0.56(-3.17%) |
Apr 11, 2013 | 17.82 | 17.85 | 17.55 | 17.56 | 4,550,368 | -0.19(-1.08%) |
Apr 10, 2013 | 17.60 | 17.79 | 17.54 | 17.75 | 5,254,037 | +0.19(+1.09%) |
Apr 09, 2013 | 17.11 | 17.61 | 17.08 | 17.56 | 6,754,644 | +0.55(+3.23%) |
Apr 08, 2013 | 17.18 | 17.22 | 16.89 | 17.01 | 10,008,983 | -0.20(-1.18%) |
Apr 05, 2013 | 17.05 | 17.26 | 16.85 | 17.21 | 8,944,274 | -0.08(-0.45%) |
Apr 04, 2013 | 17.64 | 17.66 | 17.22 | 17.29 | 10,613,427 | -0.49(-2.76%) |
Apr 03, 2013 | 18.37 | 18.41 | 17.74 | 17.78 | 9,224,202 | -0.61(-3.32%) |
Apr 02, 2013 | 18.16 | 18.40 | 18.15 | 18.39 | 5,854,093 | +0.26(+1.42%) |
Apr 01, 2013 | 17.96 | 18.16 | 17.89 | 18.13 | 5,482,697 | +0.19(+1.03%) |
Mar 28, 2013 | 17.80 | 18.09 | 17.79 | 17.95 | 7,060,839 | +0.07(+0.40%) |
Mar 27, 2013 | 18.02 | 18.02 | 17.83 | 17.88 | 7,469,997 | -0.19(-1.03%) |
Mar 26, 2013 | 18.13 | 18.19 | 18.01 | 18.06 | 5,433,831 | +0.06(+0.33%) |
Mar 25, 2013 | 18.20 | 18.30 | 17.94 | 18.00 | 4,663,166 | -0.11(-0.59%) |
Mar 22, 2013 | 18.12 | 18.23 | 18.03 | 18.11 | 4,188,868 | +0.05(+0.30%) |
Mar 21, 2013 | 18.10 | 18.28 | 18.06 | 18.06 | 5,259,344 | -0.04(-0.23%) |
Mar 20, 2013 | 18.19 | 18.25 | 18.04 | 18.10 | 3,735,701 | +0.04(+0.20%) |
Mar 19, 2013 | 18.15 | 18.18 | 17.94 | 18.06 | 5,116,805 | -0.11(-0.59%) |
Mar 18, 2013 | 18.36 | 18.37 | 18.12 | 18.17 | 6,969,753 | -0.43(-2.32%) |
Mar 15, 2013 | 18.47 | 18.75 | 18.43 | 18.60 | 6,703,601 | +0.16(+0.88%) |
Mar 14, 2013 | 18.18 | 18.51 | 18.14 | 18.44 | 7,188,237 | +0.29(+1.58%) |
Mar 13, 2013 | 18.41 | 18.45 | 18.13 | 18.15 | 7,560,837 | -0.28(-1.52%) |
Mar 12, 2013 | 18.43 | 18.63 | 18.34 | 18.43 | 5,740,477 | +0.04(+0.19%) |
Mar 11, 2013 | 18.27 | 18.45 | 18.16 | 18.40 | 3,600,882 | +0.12(+0.65%) |
Mar 08, 2013 | 18.40 | 18.52 | 18.15 | 18.28 | 6,434,552 | -0.02(-0.13%) |
Mar 07, 2013 | 18.24 | 18.48 | 18.24 | 18.30 | 6,401,129 | +0.17(+0.92%) |
Mar 06, 2013 | 18.06 | 18.21 | 18.01 | 18.13 | 4,792,103 | +0.18(+1.00%) |
Mar 05, 2013 | 18.01 | 18.18 | 17.92 | 17.95 | 6,654,615 | +0.11(+0.64%) |
Mar 04, 2013 | 18.01 | 18.11 | 17.82 | 17.84 | 8,567,922 | -0.16(-0.86%) |
Mar 01, 2013 | 18.00 | 18.15 | 17.91 | 18.00 | 9,441,238 | -0.10(-0.53%) |
Feb 28, 2013 | 18.02 | 18.20 | 17.98 | 18.09 | 4,957,439 | -0.05(-0.26%) |
Feb 27, 2013 | 17.95 | 18.32 | 17.87 | 18.14 | 6,454,434 | +0.12(+0.66%) |
Feb 26, 2013 | 18.31 | 18.31 | 17.85 | 18.02 | 8,930,584 | -0.68(-3.65%) |
Feb 22, 2013 | 18.50 | 18.73 | 18.42 | 18.70 | 6,458,102 | +0.21(+1.13%) |
Feb 21, 2013 | 18.67 | 18.68 | 18.34 | 18.49 | 5,570,190 | -0.28(-1.47%) |
Feb 20, 2013 | 18.92 | 19.01 | 18.71 | 18.77 | 7,255,765 | -0.24(-1.26%) |
Feb 19, 2013 | 18.90 | 19.10 | 18.82 | 19.01 | 5,893,425 | +0.11(+0.60%) |
Feb 15, 2013 | 19.10 | 19.10 | 18.69 | 18.89 | 7,494,698 | -0.34(-1.77%) |
Feb 14, 2013 | 19.58 | 19.58 | 19.17 | 19.23 | 7,320,052 | -0.30(-1.53%) |
Feb 13, 2013 | 19.49 | 19.55 | 19.32 | 19.53 | 6,926,605 | +0.08(+0.40%) |
Feb 12, 2013 | 19.26 | 19.53 | 19.20 | 19.46 | 6,750,310 | +0.13(+0.65%) |
Feb 11, 2013 | 19.16 | 19.40 | 19.04 | 19.33 | 7,864,644 | +0.08(+0.40%) |
Feb 08, 2013 | 19.34 | 19.46 | 19.19 | 19.25 | 5,919,206 | -0.07(-0.34%) |
Feb 07, 2013 | 19.52 | 19.64 | 19.04 | 19.32 | 14,620,516 | -0.26(-1.31%) |
Feb 06, 2013 | 19.81 | 20.00 | 19.33 | 19.58 | 25,818,518 | -0.89(-4.33%) |
Feb 04, 2013 | 20.52 | 20.58 | 20.38 | 20.46 | 5,134,209 | -0.19(-0.93%) |