Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.31 | 20.37 | 20.17 | 20.30 | 8,564,212 | -0.05(-0.24%) |
Apr 29, 2013 | 20.36 | 20.47 | 20.32 | 20.34 | 5,919,439 | +0.10(+0.47%) |
Apr 26, 2013 | 20.20 | 20.31 | 20.17 | 20.25 | 7,914,897 | +0.07(+0.34%) |
Apr 25, 2013 | 20.49 | 20.53 | 20.15 | 20.18 | 10,374,139 | -0.25(-1.22%) |
Apr 24, 2013 | 20.34 | 20.49 | 20.23 | 20.43 | 6,223,345 | +0.18(+0.87%) |
Apr 23, 2013 | 20.13 | 20.44 | 19.96 | 20.25 | 8,779,219 | +0.17(+0.85%) |
Apr 22, 2013 | 19.95 | 20.20 | 19.74 | 20.08 | 6,971,322 | +0.24(+1.23%) |
Apr 19, 2013 | 19.97 | 20.04 | 19.72 | 19.84 | 10,829,023 | -0.06(-0.29%) |
Apr 18, 2013 | 19.75 | 20.11 | 19.64 | 19.90 | 7,155,264 | +0.22(+1.11%) |
Apr 17, 2013 | 19.87 | 19.87 | 19.46 | 19.68 | 8,351,438 | -0.29(-1.44%) |
Apr 16, 2013 | 19.55 | 20.04 | 19.41 | 19.97 | 9,198,807 | +0.58(+2.99%) |
Apr 15, 2013 | 19.91 | 20.00 | 19.38 | 19.39 | 12,255,694 | -0.70(-3.47%) |
Apr 12, 2013 | 19.68 | 20.11 | 19.66 | 20.08 | 6,790,231 | -0.04(-0.21%) |
Apr 11, 2013 | 20.19 | 20.33 | 20.08 | 20.13 | 8,603,504 | +0.01(+0.05%) |
Apr 10, 2013 | 20.13 | 20.31 | 20.09 | 20.12 | 7,970,511 | +0.07(+0.35%) |
Apr 09, 2013 | 19.83 | 20.15 | 19.79 | 20.05 | 8,676,654 | +0.24(+1.24%) |
Apr 08, 2013 | 19.58 | 19.82 | 19.58 | 19.80 | 6,636,918 | +0.15(+0.79%) |
Apr 05, 2013 | 19.43 | 19.73 | 19.22 | 19.65 | 6,246,373 | +0.02(+0.08%) |
Apr 04, 2013 | 19.51 | 19.75 | 19.44 | 19.63 | 6,975,442 | +0.07(+0.38%) |
Apr 03, 2013 | 20.07 | 20.09 | 19.56 | 19.56 | 12,579,413 | -0.50(-2.47%) |
Apr 02, 2013 | 20.23 | 20.29 | 19.94 | 20.05 | 10,901,522 | -0.14(-0.71%) |
Apr 01, 2013 | 20.14 | 20.36 | 20.03 | 20.20 | 9,696,497 | +0.26(+1.28%) |
Mar 28, 2013 | 19.70 | 20.06 | 19.70 | 19.94 | 12,147,385 | +0.25(+1.27%) |
Mar 27, 2013 | 19.67 | 20.23 | 19.45 | 19.69 | 11,629,938 | -0.10(-0.51%) |
Mar 26, 2013 | 19.79 | 19.83 | 19.60 | 19.79 | 8,726,578 | +0.10(+0.51%) |
Mar 25, 2013 | 19.74 | 19.87 | 19.56 | 19.69 | 9,101,351 | +0.06(+0.33%) |
Mar 22, 2013 | 19.60 | 19.84 | 19.49 | 19.63 | 11,587,312 | +0.17(+0.88%) |
Mar 21, 2013 | 19.12 | 19.58 | 19.05 | 19.46 | 17,794,560 | +0.30(+1.58%) |
Mar 20, 2013 | 18.97 | 19.24 | 18.90 | 19.15 | 9,772,210 | +0.37(+1.96%) |
Mar 19, 2013 | 18.77 | 18.85 | 18.64 | 18.79 | 8,721,578 | +0.05(+0.28%) |
Mar 18, 2013 | 18.71 | 18.88 | 18.54 | 18.73 | 8,686,369 | -0.13(-0.68%) |
Mar 15, 2013 | 18.78 | 18.98 | 18.74 | 18.86 | 13,225,695 | +0.01(+0.03%) |
Mar 14, 2013 | 18.53 | 18.97 | 18.52 | 18.85 | 19,570,790 | +0.33(+1.78%) |
Mar 13, 2013 | 18.48 | 18.56 | 18.37 | 18.52 | 9,284,819 | +0.01(+0.03%) |
Mar 12, 2013 | 18.68 | 18.68 | 18.48 | 18.52 | 8,792,068 | -0.13(-0.68%) |
Mar 11, 2013 | 18.44 | 18.72 | 18.41 | 18.65 | 12,164,803 | +0.17(+0.92%) |
Mar 08, 2013 | 18.33 | 18.51 | 18.32 | 18.48 | 19,837,428 | +0.21(+1.17%) |
Mar 07, 2013 | 17.98 | 18.32 | 17.88 | 18.26 | 14,412,881 | +0.31(+1.75%) |
Mar 06, 2013 | 17.88 | 18.05 | 17.82 | 17.95 | 13,051,071 | +0.19(+1.05%) |
Mar 05, 2013 | 17.74 | 17.90 | 17.57 | 17.76 | 16,006,762 | +0.07(+0.42%) |
Mar 04, 2013 | 17.78 | 17.85 | 17.60 | 17.69 | 19,330,378 | -0.14(-0.77%) |
Mar 01, 2013 | 18.20 | 18.26 | 17.76 | 17.83 | 28,710,588 | -0.46(-2.54%) |
Feb 28, 2013 | 18.09 | 18.36 | 18.09 | 18.29 | 13,346,408 | +0.19(+1.05%) |
Feb 27, 2013 | 17.76 | 18.19 | 17.73 | 18.10 | 10,569,437 | +0.30(+1.66%) |
Feb 26, 2013 | 17.78 | 17.85 | 17.44 | 17.81 | 37,670,524 | +0.12(+0.66%) |
Feb 25, 2013 | 18.21 | 18.31 | 17.68 | 17.69 | 39,858,536 | -0.46(-2.53%) |
Feb 22, 2013 | 18.03 | 18.15 | 18.00 | 18.15 | 32,239,836 | +0.19(+1.06%) |
Feb 21, 2013 | 18.00 | 18.48 | 17.67 | 17.96 | 23,650,084 | -0.39(-2.13%) |
Feb 20, 2013 | 18.69 | 18.70 | 18.32 | 18.35 | 12,579,901 | -0.33(-1.78%) |
Feb 19, 2013 | 18.56 | 18.74 | 18.45 | 18.68 | 10,027,022 | +0.18(+0.97%) |
Feb 15, 2013 | 18.69 | 18.75 | 18.43 | 18.50 | 16,779,794 | -0.18(-0.99%) |
Feb 14, 2013 | 18.75 | 18.82 | 18.68 | 18.69 | 10,065,494 | -0.09(-0.51%) |
Feb 13, 2013 | 18.94 | 18.94 | 18.73 | 18.78 | 7,138,545 | -0.11(-0.56%) |
Feb 12, 2013 | 18.80 | 18.91 | 18.68 | 18.89 | 7,023,610 | +0.05(+0.28%) |
Feb 11, 2013 | 18.99 | 18.99 | 18.73 | 18.83 | 5,293,920 | -0.14(-0.72%) |
Feb 08, 2013 | 18.89 | 19.09 | 18.87 | 18.97 | 10,454,436 | +0.07(+0.36%) |
Feb 07, 2013 | 18.85 | 18.97 | 18.78 | 18.90 | 8,123,197 | +0.05(+0.25%) |
Feb 06, 2013 | 18.72 | 18.85 | 18.58 | 18.85 | 8,192,394 | +0.37(+2.00%) |
Feb 04, 2013 | 18.63 | 18.66 | 18.46 | 18.49 | 6,220,355 | -0.18(-0.99%) |