Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.18 | 18.39 | 17.84 | 18.18 | 10,421,910 | -0.19(-1.04%) |
Apr 29, 2013 | 18.67 | 18.83 | 18.20 | 18.37 | 11,820,996 | -0.12(-0.66%) |
Apr 26, 2013 | 18.36 | 18.61 | 18.00 | 18.49 | 16,674,815 | +0.48(+2.69%) |
Apr 25, 2013 | 17.10 | 18.29 | 17.00 | 18.00 | 19,236,060 | +0.95(+5.59%) |
Apr 24, 2013 | 16.83 | 17.22 | 16.53 | 17.05 | 14,371,785 | +0.25(+1.50%) |
Apr 23, 2013 | 16.30 | 17.03 | 16.30 | 16.80 | 15,806,089 | +0.94(+5.95%) |
Apr 22, 2013 | 15.61 | 15.91 | 15.24 | 15.86 | 7,577,143 | +0.28(+1.78%) |
Apr 19, 2013 | 15.29 | 15.72 | 15.21 | 15.58 | 11,527,788 | +0.39(+2.57%) |
Apr 18, 2013 | 15.82 | 15.87 | 15.12 | 15.19 | 11,354,101 | -0.62(-3.94%) |
Apr 17, 2013 | 15.87 | 15.89 | 15.41 | 15.81 | 10,931,947 | -0.29(-1.83%) |
Apr 16, 2013 | 15.94 | 16.15 | 15.56 | 16.11 | 15,172,874 | +0.65(+4.20%) |
Apr 15, 2013 | 16.47 | 16.48 | 15.46 | 15.46 | 13,108,153 | -1.19(-7.13%) |
Apr 12, 2013 | 16.60 | 17.05 | 16.57 | 16.64 | 6,529,287 | -0.09(-0.52%) |
Apr 11, 2013 | 16.66 | 17.05 | 16.59 | 16.73 | 8,047,482 | +0.06(+0.36%) |
Apr 10, 2013 | 16.94 | 16.96 | 16.46 | 16.67 | 10,027,639 | -0.17(-1.03%) |
Apr 09, 2013 | 16.98 | 17.19 | 16.68 | 16.84 | 7,061,105 | -0.24(-1.42%) |
Apr 08, 2013 | 16.54 | 17.15 | 16.37 | 17.09 | 10,759,936 | +0.52(+3.14%) |
Apr 05, 2013 | 16.03 | 16.60 | 15.92 | 16.57 | 11,843,825 | +0.13(+0.79%) |
Apr 04, 2013 | 16.56 | 16.70 | 16.33 | 16.44 | 10,395,031 | -0.03(-0.16%) |
Apr 03, 2013 | 17.17 | 17.31 | 16.09 | 16.46 | 18,700,550 | -0.74(-4.28%) |
Apr 02, 2013 | 17.48 | 17.73 | 17.11 | 17.20 | 9,348,853 | -0.23(-1.29%) |
Apr 01, 2013 | 17.48 | 17.68 | 17.13 | 17.42 | 8,493,615 | -0.10(-0.59%) |
Mar 28, 2013 | 17.62 | 17.79 | 17.40 | 17.53 | 6,597,130 | -0.07(-0.39%) |
Mar 27, 2013 | 17.35 | 17.64 | 17.17 | 17.60 | 6,553,949 | +0.13(+0.74%) |
Mar 26, 2013 | 17.78 | 17.79 | 17.38 | 17.47 | 7,328,535 | -0.16(-0.88%) |
Mar 25, 2013 | 17.97 | 18.26 | 17.50 | 17.62 | 11,621,215 | -0.26(-1.45%) |
Mar 22, 2013 | 18.26 | 18.30 | 17.78 | 17.88 | 7,952,681 | -0.28(-1.53%) |
Mar 21, 2013 | 18.45 | 18.52 | 18.07 | 18.16 | 16,896,200 | -0.36(-1.92%) |
Mar 20, 2013 | 18.26 | 18.71 | 18.18 | 18.52 | 10,508,938 | +0.48(+2.69%) |
Mar 19, 2013 | 18.31 | 18.45 | 17.87 | 18.03 | 11,072,957 | +0.06(+0.34%) |
Mar 18, 2013 | 17.70 | 18.17 | 17.61 | 17.97 | 9,261,836 | +0.00(+0.00%) |
Mar 15, 2013 | 17.75 | 18.07 | 17.68 | 17.97 | 12,444,268 | +0.16(+0.92%) |
Mar 14, 2013 | 17.36 | 17.94 | 17.28 | 17.81 | 14,278,216 | +0.60(+3.47%) |
Mar 13, 2013 | 17.10 | 17.45 | 16.95 | 17.21 | 13,111,390 | +0.10(+0.61%) |
Mar 12, 2013 | 17.43 | 17.45 | 16.97 | 17.10 | 8,007,399 | -0.35(-1.99%) |
Mar 11, 2013 | 17.54 | 17.70 | 17.37 | 17.45 | 6,624,242 | -0.10(-0.54%) |
Mar 08, 2013 | 17.67 | 17.72 | 17.16 | 17.55 | 8,286,853 | +0.06(+0.35%) |
Mar 07, 2013 | 17.47 | 17.55 | 17.23 | 17.48 | 6,103,917 | +0.10(+0.55%) |
Mar 06, 2013 | 17.63 | 17.75 | 17.23 | 17.39 | 8,864,679 | -0.12(-0.69%) |
Mar 05, 2013 | 17.18 | 17.63 | 17.16 | 17.51 | 10,045,962 | +0.43(+2.54%) |
Mar 04, 2013 | 16.58 | 17.14 | 16.56 | 17.08 | 9,631,292 | +0.41(+2.44%) |
Mar 01, 2013 | 16.46 | 16.77 | 16.11 | 16.67 | 8,666,329 | +0.06(+0.36%) |
Feb 28, 2013 | 16.76 | 16.90 | 16.52 | 16.61 | 9,640,547 | -0.10(-0.62%) |
Feb 27, 2013 | 16.46 | 16.97 | 16.32 | 16.71 | 13,007,436 | +0.22(+1.31%) |
Feb 26, 2013 | 15.79 | 16.53 | 15.61 | 16.50 | 16,362,907 | +0.89(+5.72%) |
Feb 25, 2013 | 16.47 | 16.54 | 15.60 | 15.61 | 12,791,217 | -0.76(-4.66%) |
Feb 22, 2013 | 16.39 | 16.45 | 16.13 | 16.37 | 7,111,151 | +0.13(+0.80%) |
Feb 21, 2013 | 16.04 | 16.53 | 15.57 | 16.24 | 15,424,986 | +0.13(+0.81%) |
Feb 20, 2013 | 17.05 | 17.08 | 15.98 | 16.11 | 14,946,519 | -1.17(-6.77%) |
Feb 19, 2013 | 17.60 | 17.84 | 16.91 | 17.28 | 10,907,236 | -0.31(-1.77%) |
Feb 15, 2013 | 17.51 | 17.86 | 17.51 | 17.59 | 7,679,203 | +0.03(+0.20%) |
Feb 14, 2013 | 17.48 | 17.67 | 17.42 | 17.55 | 7,464,311 | +0.03(+0.20%) |
Feb 13, 2013 | 17.51 | 17.80 | 17.35 | 17.52 | 7,697,149 | -0.08(-0.44%) |
Feb 12, 2013 | 16.73 | 17.88 | 16.73 | 17.60 | 19,296,346 | +0.88(+5.29%) |
Feb 11, 2013 | 16.80 | 17.07 | 16.60 | 16.71 | 9,039,216 | -0.15(-0.87%) |
Feb 08, 2013 | 16.82 | 16.92 | 16.56 | 16.86 | 8,472,753 | +0.06(+0.36%) |
Feb 07, 2013 | 17.08 | 17.16 | 16.48 | 16.80 | 12,159,275 | -0.25(-1.47%) |
Feb 06, 2013 | 17.03 | 17.28 | 16.89 | 17.05 | 12,108,487 | +0.01(+0.05%) |
Feb 04, 2013 | 17.44 | 17.72 | 17.03 | 17.04 | 14,300,758 | -0.58(-3.29%) |