Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.92 | 20.06 | 19.78 | 20.03 | 2,555,732 | +0.11(+0.53%) |
Apr 29, 2013 | 20.18 | 20.20 | 19.88 | 19.92 | 4,008,017 | -0.18(-0.89%) |
Apr 26, 2013 | 20.24 | 20.23 | 20.08 | 20.10 | 2,388,582 | -0.13(-0.64%) |
Apr 25, 2013 | 20.23 | 20.32 | 20.06 | 20.23 | 4,800,898 | +0.05(+0.24%) |
Apr 24, 2013 | 20.06 | 20.32 | 20.05 | 20.19 | 4,637,890 | +0.15(+0.77%) |
Apr 23, 2013 | 19.78 | 20.15 | 19.77 | 20.03 | 4,242,574 | +0.31(+1.57%) |
Apr 22, 2013 | 19.61 | 19.79 | 19.28 | 19.72 | 3,008,457 | +0.14(+0.71%) |
Apr 19, 2013 | 19.31 | 19.68 | 19.26 | 19.58 | 4,671,033 | +0.38(+1.99%) |
Apr 18, 2013 | 19.18 | 19.24 | 19.01 | 19.20 | 3,525,553 | +0.06(+0.30%) |
Apr 17, 2013 | 19.14 | 19.20 | 18.90 | 19.14 | 4,856,139 | -0.11(-0.55%) |
Apr 16, 2013 | 19.05 | 19.36 | 19.02 | 19.25 | 4,843,952 | +0.33(+1.76%) |
Apr 15, 2013 | 19.40 | 19.42 | 18.90 | 18.92 | 5,644,254 | -0.50(-2.60%) |
Apr 12, 2013 | 19.28 | 19.52 | 19.25 | 19.42 | 3,211,711 | +0.11(+0.55%) |
Apr 11, 2013 | 19.05 | 19.33 | 18.27 | 19.32 | 5,392,802 | +0.13(+0.68%) |
Apr 10, 2013 | 19.32 | 19.36 | 19.09 | 19.18 | 5,664,064 | -0.07(-0.38%) |
Apr 09, 2013 | 19.33 | 19.42 | 19.05 | 19.26 | 4,304,296 | -0.07(-0.38%) |
Apr 08, 2013 | 19.55 | 19.55 | 19.04 | 19.33 | 5,912,609 | -0.21(-1.08%) |
Apr 05, 2013 | 19.79 | 19.90 | 19.42 | 19.54 | 7,407,255 | -0.54(-2.71%) |
Apr 04, 2013 | 19.87 | 20.22 | 19.84 | 20.09 | 5,409,196 | +0.20(+0.98%) |
Apr 03, 2013 | 20.10 | 20.16 | 19.66 | 19.89 | 5,020,948 | -0.24(-1.17%) |
Apr 02, 2013 | 20.11 | 20.41 | 20.01 | 20.13 | 5,863,404 | +0.08(+0.41%) |
Apr 01, 2013 | 20.14 | 20.19 | 19.77 | 20.05 | 4,114,363 | -0.14(-0.69%) |
Mar 28, 2013 | 19.70 | 20.21 | 19.56 | 20.19 | 6,331,015 | +0.52(+2.65%) |
Mar 27, 2013 | 19.58 | 19.70 | 19.45 | 19.66 | 2,468,137 | -0.02(-0.12%) |
Mar 26, 2013 | 19.65 | 19.75 | 19.56 | 19.69 | 3,667,052 | +0.14(+0.71%) |
Mar 25, 2013 | 19.66 | 19.85 | 19.49 | 19.55 | 3,417,353 | -0.07(-0.37%) |
Mar 22, 2013 | 19.53 | 19.65 | 19.46 | 19.62 | 2,684,312 | +0.15(+0.75%) |
Mar 21, 2013 | 19.52 | 19.62 | 19.41 | 19.48 | 2,858,023 | -0.11(-0.54%) |
Mar 20, 2013 | 19.72 | 19.75 | 19.57 | 19.58 | 4,340,028 | -0.07(-0.37%) |
Mar 19, 2013 | 19.79 | 19.89 | 19.40 | 19.66 | 4,630,804 | -0.09(-0.45%) |
Mar 18, 2013 | 19.65 | 19.79 | 19.47 | 19.75 | 2,640,052 | -0.11(-0.53%) |
Mar 15, 2013 | 19.75 | 19.92 | 19.64 | 19.85 | 6,488,061 | +0.04(+0.20%) |
Mar 14, 2013 | 19.69 | 19.89 | 19.57 | 19.81 | 3,574,076 | +0.12(+0.62%) |
Mar 13, 2013 | 19.40 | 19.77 | 19.35 | 19.69 | 5,862,544 | +0.28(+1.47%) |
Mar 12, 2013 | 19.31 | 19.46 | 19.24 | 19.40 | 2,836,233 | +0.06(+0.29%) |
Mar 11, 2013 | 19.46 | 19.53 | 19.27 | 19.35 | 4,954,807 | -0.17(-0.88%) |
Mar 08, 2013 | 19.46 | 19.65 | 19.44 | 19.52 | 4,551,587 | +0.19(+0.97%) |
Mar 07, 2013 | 19.28 | 19.62 | 19.19 | 19.33 | 4,862,028 | +0.16(+0.85%) |
Mar 06, 2013 | 19.06 | 19.27 | 18.99 | 19.17 | 4,530,079 | +0.20(+1.03%) |
Mar 05, 2013 | 19.01 | 19.18 | 18.79 | 18.97 | 5,002,523 | +0.10(+0.52%) |
Mar 04, 2013 | 18.79 | 19.05 | 18.75 | 18.88 | 6,261,523 | +0.02(+0.13%) |
Mar 01, 2013 | 18.42 | 19.01 | 18.38 | 18.85 | 7,028,674 | +0.41(+2.25%) |
Feb 28, 2013 | 18.44 | 18.61 | 18.26 | 18.44 | 6,385,226 | +0.11(+0.58%) |
Feb 27, 2013 | 18.62 | 18.62 | 18.22 | 18.33 | 7,583,404 | +0.15(+0.85%) |
Feb 26, 2013 | 18.18 | 18.40 | 17.68 | 18.18 | 19,982,210 | -0.70(-3.70%) |
Feb 25, 2013 | 19.36 | 19.40 | 18.85 | 18.87 | 8,709,981 | -0.44(-2.27%) |
Feb 22, 2013 | 19.07 | 19.42 | 19.00 | 19.31 | 5,258,463 | +0.32(+1.71%) |
Feb 21, 2013 | 19.09 | 19.11 | 18.74 | 18.99 | 6,620,059 | -0.13(-0.68%) |
Feb 20, 2013 | 19.54 | 19.59 | 19.08 | 19.12 | 9,931,165 | -0.46(-2.36%) |
Feb 19, 2013 | 19.57 | 19.73 | 19.39 | 19.58 | 5,908,554 | +0.10(+0.50%) |
Feb 15, 2013 | 19.52 | 19.65 | 19.40 | 19.48 | 6,340,443 | -0.17(-0.87%) |
Feb 14, 2013 | 19.36 | 19.67 | 19.30 | 19.65 | 5,830,186 | +0.29(+1.51%) |
Feb 13, 2013 | 19.09 | 19.41 | 19.09 | 19.36 | 5,500,608 | +0.28(+1.49%) |
Feb 12, 2013 | 19.24 | 19.27 | 19.01 | 19.08 | 5,203,320 | -0.11(-0.55%) |
Feb 11, 2013 | 19.22 | 19.28 | 19.04 | 19.18 | 3,326,793 | -0.11(-0.59%) |
Feb 08, 2013 | 19.26 | 19.32 | 19.13 | 19.30 | 7,000,531 | +0.01(+0.04%) |
Feb 07, 2013 | 19.02 | 19.39 | 19.00 | 19.29 | 11,507,722 | +0.31(+1.62%) |
Feb 06, 2013 | 18.66 | 19.04 | 18.66 | 18.98 | 5,861,234 | +0.45(+2.45%) |
Feb 04, 2013 | 18.26 | 18.76 | 18.09 | 18.53 | 8,312,773 | +0.02(+0.13%) |