Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.58 | 19.71 | 19.55 | 19.70 | 7,917,305 | +0.16(+0.83%) |
Apr 29, 2013 | 19.35 | 19.59 | 19.33 | 19.54 | 7,612,742 | +0.29(+1.49%) |
Apr 26, 2013 | 19.14 | 19.26 | 19.17 | 19.25 | 2,149,844 | +0.09(+0.44%) |
Apr 25, 2013 | 19.13 | 19.30 | 19.11 | 19.17 | 2,741,487 | +0.09(+0.49%) |
Apr 24, 2013 | 18.96 | 19.13 | 18.94 | 19.07 | 9,146,041 | +0.23(+1.23%) |
Apr 23, 2013 | 18.72 | 18.86 | 18.72 | 18.84 | 3,399,918 | +0.33(+1.80%) |
Apr 22, 2013 | 18.46 | 18.54 | 18.31 | 18.51 | 5,847,387 | +0.09(+0.50%) |
Apr 19, 2013 | 18.46 | 18.54 | 18.33 | 18.42 | 1,648,389 | +0.02(+0.13%) |
Apr 18, 2013 | 18.53 | 18.55 | 18.30 | 18.39 | 4,919,459 | -0.12(-0.67%) |
Apr 17, 2013 | 18.77 | 18.77 | 18.39 | 18.52 | 9,001,793 | -0.67(-3.47%) |
Apr 16, 2013 | 19.17 | 19.19 | 19.04 | 19.18 | 2,346,373 | +0.35(+1.85%) |
Apr 15, 2013 | 19.07 | 19.07 | 18.83 | 18.84 | 2,945,270 | -0.43(-2.21%) |
Apr 12, 2013 | 19.17 | 19.27 | 19.11 | 19.26 | 2,202,940 | -0.13(-0.68%) |
Apr 11, 2013 | 19.37 | 19.53 | 19.33 | 19.39 | 2,225,880 | +0.11(+0.56%) |
Apr 10, 2013 | 19.09 | 19.32 | 19.09 | 19.28 | 1,386,159 | +0.36(+1.92%) |
Apr 09, 2013 | 18.90 | 18.99 | 18.76 | 18.92 | 3,121,346 | +0.04(+0.20%) |
Apr 08, 2013 | 18.82 | 18.90 | 18.80 | 18.88 | 1,731,559 | +0.04(+0.20%) |
Apr 05, 2013 | 18.79 | 18.86 | 18.73 | 18.84 | 3,024,803 | -0.26(-1.38%) |
Apr 04, 2013 | 18.98 | 19.15 | 18.93 | 19.11 | 2,566,286 | +0.02(+0.12%) |
Apr 03, 2013 | 19.22 | 19.28 | 19.05 | 19.08 | 5,124,613 | -0.05(-0.28%) |
Apr 02, 2013 | 19.07 | 19.27 | 19.06 | 19.14 | 5,864,192 | +0.30(+1.60%) |
Apr 01, 2013 | 18.86 | 18.95 | 18.77 | 18.84 | 3,208,690 | -0.09(-0.49%) |
Mar 28, 2013 | 18.90 | 18.97 | 18.85 | 18.93 | 4,012,754 | +0.13(+0.70%) |
Mar 27, 2013 | 18.74 | 18.82 | 18.65 | 18.80 | 3,816,017 | -0.32(-1.66%) |
Mar 26, 2013 | 19.14 | 19.22 | 19.03 | 19.11 | 13,681,134 | +0.05(+0.28%) |
Mar 25, 2013 | 19.42 | 19.45 | 19.00 | 19.06 | 8,099,346 | -0.33(-1.72%) |
Mar 22, 2013 | 19.36 | 19.47 | 19.31 | 19.39 | 3,925,522 | +0.16(+0.84%) |
Mar 21, 2013 | 19.21 | 19.37 | 19.18 | 19.23 | 4,129,381 | -0.27(-1.39%) |
Mar 20, 2013 | 19.53 | 19.57 | 19.45 | 19.50 | 4,047,389 | +0.19(+0.96%) |
Mar 19, 2013 | 19.51 | 19.53 | 19.20 | 19.31 | 4,075,497 | -0.14(-0.72%) |
Mar 18, 2013 | 19.37 | 19.64 | 19.35 | 19.45 | 2,820,066 | -0.31(-1.57%) |
Mar 15, 2013 | 19.79 | 19.80 | 19.68 | 19.76 | 1,787,075 | +0.03(+0.16%) |
Mar 14, 2013 | 19.60 | 19.75 | 19.57 | 19.73 | 2,110,200 | +0.23(+1.19%) |
Mar 13, 2013 | 19.50 | 19.54 | 19.38 | 19.50 | 2,409,828 | -0.08(-0.40%) |
Mar 12, 2013 | 19.67 | 19.69 | 19.48 | 19.58 | 4,572,873 | -0.05(-0.28%) |
Mar 11, 2013 | 19.53 | 19.64 | 19.50 | 19.63 | 4,604,082 | +0.04(+0.20%) |
Mar 08, 2013 | 19.62 | 19.63 | 19.45 | 19.59 | 3,980,573 | -0.04(-0.20%) |
Mar 07, 2013 | 19.57 | 19.66 | 19.55 | 19.63 | 2,078,207 | +0.18(+0.91%) |
Mar 06, 2013 | 19.54 | 19.54 | 19.38 | 19.45 | 2,706,678 | +0.17(+0.88%) |
Mar 05, 2013 | 19.27 | 19.35 | 19.24 | 19.28 | 3,146,485 | +0.29(+1.55%) |
Mar 04, 2013 | 18.84 | 19.00 | 18.81 | 18.99 | 2,821,932 | +0.05(+0.24%) |
Mar 01, 2013 | 18.83 | 19.01 | 18.70 | 18.94 | 13,420,901 | -0.14(-0.73%) |
Feb 28, 2013 | 19.11 | 19.21 | 19.04 | 19.08 | 2,359,916 | -0.05(-0.28%) |
Feb 27, 2013 | 18.80 | 19.16 | 18.78 | 19.14 | 4,085,922 | +0.29(+1.56%) |
Feb 26, 2013 | 18.90 | 19.01 | 18.71 | 18.84 | 16,621,915 | +0.04(+0.21%) |
Feb 25, 2013 | 19.66 | 19.68 | 18.79 | 18.80 | 6,321,161 | -0.36(-1.86%) |
Feb 22, 2013 | 19.03 | 19.18 | 18.95 | 19.16 | 3,708,021 | +0.19(+0.98%) |
Feb 21, 2013 | 18.99 | 19.02 | 18.88 | 18.97 | 2,813,723 | -0.37(-1.90%) |
Feb 20, 2013 | 19.65 | 19.66 | 19.33 | 19.34 | 2,359,548 | -0.27(-1.40%) |
Feb 19, 2013 | 19.52 | 19.63 | 19.51 | 19.62 | 7,450,770 | +0.40(+2.09%) |
Feb 15, 2013 | 19.31 | 19.33 | 19.12 | 19.21 | 3,761,528 | -0.09(-0.48%) |
Feb 14, 2013 | 19.24 | 19.37 | 19.21 | 19.31 | 3,264,707 | -0.29(-1.50%) |
Feb 13, 2013 | 19.66 | 19.72 | 19.56 | 19.60 | 3,410,523 | +0.15(+0.76%) |
Feb 12, 2013 | 19.37 | 19.50 | 19.35 | 19.45 | 1,854,157 | +0.15(+0.80%) |
Feb 11, 2013 | 19.33 | 19.38 | 19.18 | 19.30 | 10,064,051 | -0.02(-0.08%) |
Feb 08, 2013 | 19.29 | 19.35 | 19.28 | 19.31 | 7,447,651 | +0.08(+0.40%) |
Feb 07, 2013 | 19.41 | 19.45 | 19.10 | 19.24 | 4,995,275 | -0.14(-0.72%) |
Feb 06, 2013 | 19.28 | 19.42 | 19.26 | 19.38 | 6,994,709 | -0.07(-0.36%) |
Feb 04, 2013 | 19.73 | 19.78 | 19.40 | 19.45 | 6,577,424 | -0.73(-3.64%) |