Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.88 | 19.91 | 19.77 | 19.87 | 3,187,969 | -0.01(-0.06%) |
Apr 29, 2013 | 19.83 | 19.91 | 19.77 | 19.88 | 3,900,859 | +0.06(+0.31%) |
Apr 26, 2013 | 19.75 | 19.93 | 19.78 | 19.82 | 4,819,438 | +0.03(+0.14%) |
Apr 25, 2013 | 19.85 | 20.02 | 19.77 | 19.79 | 4,678,228 | +0.00(+0.00%) |
Apr 24, 2013 | 20.09 | 20.20 | 19.75 | 19.79 | 5,460,854 | -0.34(-1.69%) |
Apr 23, 2013 | 20.12 | 20.25 | 19.87 | 20.13 | 4,826,903 | +0.03(+0.14%) |
Apr 22, 2013 | 20.13 | 20.13 | 19.96 | 20.10 | 5,837,202 | -0.01(-0.06%) |
Apr 19, 2013 | 19.78 | 20.13 | 19.77 | 20.11 | 7,032,841 | +0.36(+1.81%) |
Apr 18, 2013 | 19.72 | 19.80 | 19.64 | 19.75 | 5,911,596 | +0.05(+0.25%) |
Apr 17, 2013 | 19.72 | 19.78 | 19.58 | 19.70 | 7,029,117 | -0.09(-0.48%) |
Apr 16, 2013 | 19.50 | 19.80 | 19.47 | 19.80 | 6,747,584 | +0.41(+2.13%) |
Apr 15, 2013 | 19.60 | 19.64 | 19.39 | 19.39 | 7,898,029 | -0.22(-1.14%) |
Apr 12, 2013 | 19.38 | 19.61 | 19.36 | 19.61 | 7,291,485 | +0.20(+1.01%) |
Apr 11, 2013 | 19.30 | 19.51 | 19.30 | 19.41 | 8,274,096 | +0.11(+0.58%) |
Apr 10, 2013 | 19.15 | 19.41 | 19.15 | 19.30 | 5,965,523 | +0.15(+0.79%) |
Apr 09, 2013 | 19.30 | 19.32 | 19.15 | 19.15 | 7,777,151 | -0.14(-0.75%) |
Apr 08, 2013 | 19.19 | 19.30 | 19.07 | 19.30 | 5,233,782 | +0.10(+0.52%) |
Apr 05, 2013 | 19.15 | 19.24 | 19.03 | 19.20 | 6,081,126 | -0.12(-0.61%) |
Apr 04, 2013 | 19.49 | 19.61 | 19.23 | 19.31 | 9,175,067 | -0.12(-0.63%) |
Apr 03, 2013 | 19.37 | 19.87 | 19.19 | 19.44 | 14,039,529 | -0.38(-1.94%) |
Apr 02, 2013 | 19.88 | 19.98 | 19.74 | 19.82 | 6,664,732 | -0.04(-0.22%) |
Apr 01, 2013 | 19.98 | 19.99 | 19.79 | 19.87 | 3,694,188 | -0.11(-0.53%) |
Mar 28, 2013 | 19.85 | 20.03 | 19.78 | 19.97 | 5,366,085 | +0.12(+0.62%) |
Mar 27, 2013 | 19.72 | 19.87 | 19.59 | 19.85 | 4,234,750 | +0.07(+0.34%) |
Mar 26, 2013 | 19.62 | 19.84 | 19.62 | 19.78 | 4,329,263 | +0.17(+0.85%) |
Mar 25, 2013 | 19.66 | 19.77 | 19.57 | 19.61 | 5,747,025 | +0.02(+0.11%) |
Mar 22, 2013 | 19.55 | 19.66 | 19.51 | 19.59 | 8,317,515 | +0.00(+0.00%) |
Mar 21, 2013 | 19.85 | 19.88 | 19.50 | 19.59 | 5,223,136 | -0.25(-1.26%) |
Mar 20, 2013 | 19.73 | 19.89 | 19.71 | 19.84 | 6,752,954 | +0.18(+0.91%) |
Mar 19, 2013 | 19.60 | 19.67 | 19.45 | 19.66 | 4,470,316 | +0.13(+0.66%) |
Mar 18, 2013 | 19.46 | 19.59 | 19.39 | 19.54 | 3,802,297 | +0.03(+0.17%) |
Mar 15, 2013 | 19.50 | 19.54 | 19.32 | 19.50 | 7,191,876 | -0.07(-0.37%) |
Mar 14, 2013 | 19.55 | 19.59 | 19.44 | 19.58 | 3,844,213 | +0.03(+0.17%) |
Mar 13, 2013 | 19.38 | 19.55 | 19.32 | 19.54 | 3,074,662 | +0.19(+0.98%) |
Mar 12, 2013 | 19.31 | 19.37 | 19.25 | 19.35 | 3,873,872 | -0.02(-0.09%) |
Mar 11, 2013 | 19.40 | 19.45 | 19.34 | 19.37 | 4,303,325 | -0.02(-0.11%) |
Mar 08, 2013 | 19.39 | 19.48 | 19.34 | 19.39 | 3,538,195 | +0.07(+0.35%) |
Mar 07, 2013 | 19.43 | 19.49 | 19.31 | 19.32 | 4,102,463 | -0.10(-0.52%) |
Mar 06, 2013 | 19.41 | 19.48 | 19.37 | 19.43 | 5,222,503 | +0.06(+0.29%) |
Mar 05, 2013 | 19.42 | 19.49 | 19.34 | 19.37 | 5,872,034 | +0.02(+0.12%) |
Mar 04, 2013 | 19.13 | 19.39 | 19.03 | 19.35 | 5,798,413 | +0.22(+1.14%) |
Mar 01, 2013 | 18.98 | 19.13 | 18.86 | 19.13 | 5,923,924 | +0.11(+0.56%) |
Feb 28, 2013 | 19.08 | 19.17 | 19.02 | 19.02 | 6,290,669 | +0.01(+0.06%) |
Feb 27, 2013 | 18.89 | 19.05 | 18.76 | 19.01 | 5,632,161 | +0.15(+0.80%) |
Feb 26, 2013 | 18.71 | 18.87 | 18.63 | 18.86 | 5,826,032 | +0.17(+0.89%) |
Feb 25, 2013 | 18.96 | 19.01 | 18.69 | 18.69 | 4,551,662 | -0.22(-1.18%) |
Feb 22, 2013 | 18.82 | 18.95 | 18.80 | 18.92 | 4,220,427 | +0.11(+0.59%) |
Feb 21, 2013 | 18.79 | 18.85 | 18.70 | 18.81 | 5,882,417 | +0.04(+0.21%) |
Feb 20, 2013 | 18.74 | 18.96 | 18.69 | 18.77 | 7,860,089 | +0.11(+0.60%) |
Feb 19, 2013 | 18.84 | 18.93 | 18.55 | 18.66 | 16,076,856 | -0.16(-0.83%) |
Feb 15, 2013 | 18.90 | 18.92 | 18.68 | 18.81 | 8,843,776 | -0.03(-0.15%) |
Feb 14, 2013 | 18.76 | 18.91 | 18.73 | 18.84 | 8,863,877 | +0.17(+0.90%) |
Feb 13, 2013 | 18.64 | 18.74 | 18.60 | 18.67 | 6,171,090 | +0.10(+0.54%) |
Feb 12, 2013 | 18.67 | 18.68 | 18.55 | 18.57 | 7,723,769 | -0.04(-0.21%) |
Feb 11, 2013 | 18.68 | 18.70 | 18.55 | 18.61 | 6,171,007 | -0.01(-0.03%) |
Feb 08, 2013 | 18.54 | 18.66 | 18.48 | 18.62 | 5,234,857 | +0.06(+0.30%) |
Feb 07, 2013 | 18.50 | 18.61 | 18.35 | 18.56 | 8,153,466 | +0.13(+0.70%) |
Feb 06, 2013 | 18.39 | 18.46 | 18.32 | 18.43 | 11,742,377 | +0.13(+0.73%) |
Feb 04, 2013 | 18.35 | 18.43 | 18.29 | 18.30 | 5,940,413 | -0.14(-0.79%) |