Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.22 | 20.55 | 19.77 | 20.03 | 3,894,329 | -0.23(-1.12%) |
Apr 29, 2013 | 20.55 | 20.86 | 20.22 | 20.26 | 3,841,895 | -0.20(-0.95%) |
Apr 26, 2013 | 19.99 | 20.57 | 19.80 | 20.45 | 5,587,056 | +0.66(+3.32%) |
Apr 25, 2013 | 19.71 | 20.00 | 19.44 | 19.80 | 4,026,326 | +0.29(+1.50%) |
Apr 24, 2013 | 19.54 | 19.71 | 19.09 | 19.50 | 4,604,927 | +0.05(+0.27%) |
Apr 23, 2013 | 19.04 | 19.78 | 18.96 | 19.45 | 5,724,215 | +0.79(+4.23%) |
Apr 22, 2013 | 18.14 | 18.72 | 17.63 | 18.66 | 4,745,020 | +0.51(+2.84%) |
Apr 19, 2013 | 17.73 | 18.38 | 17.57 | 18.14 | 5,130,019 | +0.48(+2.71%) |
Apr 18, 2013 | 18.52 | 18.53 | 17.47 | 17.66 | 6,667,700 | -0.74(-4.00%) |
Apr 17, 2013 | 18.46 | 18.52 | 17.81 | 18.40 | 4,968,582 | -0.26(-1.38%) |
Apr 16, 2013 | 18.89 | 19.03 | 18.30 | 18.66 | 4,426,974 | +0.28(+1.55%) |
Apr 15, 2013 | 19.56 | 19.56 | 18.30 | 18.38 | 5,322,311 | -1.26(-6.42%) |
Apr 12, 2013 | 19.63 | 20.12 | 19.40 | 19.64 | 4,327,863 | +0.13(+0.68%) |
Apr 11, 2013 | 19.20 | 19.75 | 19.08 | 19.50 | 3,738,520 | +0.28(+1.43%) |
Apr 10, 2013 | 19.49 | 19.57 | 18.91 | 19.23 | 4,303,622 | -0.21(-1.10%) |
Apr 09, 2013 | 19.64 | 19.82 | 19.17 | 19.44 | 4,519,499 | -0.26(-1.31%) |
Apr 08, 2013 | 18.76 | 19.72 | 18.73 | 19.70 | 5,397,398 | +0.98(+5.22%) |
Apr 05, 2013 | 17.85 | 18.76 | 17.75 | 18.72 | 5,008,583 | +0.35(+1.88%) |
Apr 04, 2013 | 17.91 | 18.45 | 17.82 | 18.38 | 5,816,958 | +0.60(+3.40%) |
Apr 03, 2013 | 18.80 | 18.85 | 17.68 | 17.77 | 7,818,275 | -1.03(-5.48%) |
Apr 02, 2013 | 19.08 | 19.32 | 18.65 | 18.80 | 4,206,261 | -0.20(-1.03%) |
Apr 01, 2013 | 19.33 | 19.53 | 18.79 | 19.00 | 3,777,666 | -0.33(-1.70%) |
Mar 28, 2013 | 19.64 | 19.73 | 19.17 | 19.32 | 3,572,027 | -0.29(-1.49%) |
Mar 27, 2013 | 19.45 | 19.82 | 19.32 | 19.62 | 3,865,414 | +0.03(+0.14%) |
Mar 26, 2013 | 19.68 | 19.91 | 19.41 | 19.59 | 4,078,664 | +0.07(+0.36%) |
Mar 25, 2013 | 19.52 | 19.89 | 19.28 | 19.52 | 4,879,327 | +0.20(+1.01%) |
Mar 22, 2013 | 19.64 | 19.72 | 19.24 | 19.32 | 4,224,733 | -0.29(-1.49%) |
Mar 21, 2013 | 19.22 | 19.87 | 18.38 | 19.62 | 12,412,439 | +0.47(+2.46%) |
Mar 20, 2013 | 18.86 | 19.34 | 18.75 | 19.15 | 4,731,616 | +0.48(+2.57%) |
Mar 19, 2013 | 18.64 | 19.04 | 18.43 | 18.67 | 6,724,730 | +0.54(+2.99%) |
Mar 18, 2013 | 17.76 | 18.30 | 17.66 | 18.13 | 4,418,340 | +0.12(+0.64%) |
Mar 15, 2013 | 18.17 | 18.36 | 18.01 | 18.01 | 4,362,688 | -0.20(-1.12%) |
Mar 14, 2013 | 18.02 | 18.37 | 18.00 | 18.22 | 3,487,645 | +0.21(+1.18%) |
Mar 13, 2013 | 17.86 | 18.26 | 17.68 | 18.00 | 4,362,588 | +0.14(+0.80%) |
Mar 12, 2013 | 18.29 | 18.31 | 17.80 | 17.86 | 4,753,012 | -0.51(-2.76%) |
Mar 11, 2013 | 17.84 | 18.43 | 17.77 | 18.37 | 5,269,390 | +0.45(+2.53%) |
Mar 08, 2013 | 17.72 | 18.03 | 17.57 | 17.91 | 4,944,434 | +0.43(+2.44%) |
Mar 07, 2013 | 17.39 | 17.57 | 17.19 | 17.49 | 2,454,659 | +0.13(+0.77%) |
Mar 06, 2013 | 17.47 | 17.62 | 17.29 | 17.35 | 3,758,873 | +0.00(+0.00%) |
Mar 05, 2013 | 17.13 | 17.51 | 17.10 | 17.35 | 4,492,426 | +0.38(+2.25%) |
Mar 04, 2013 | 16.56 | 17.00 | 16.54 | 16.97 | 4,172,813 | +0.31(+1.86%) |
Mar 01, 2013 | 16.42 | 16.81 | 16.16 | 16.66 | 4,642,210 | +0.07(+0.43%) |
Feb 28, 2013 | 16.83 | 16.96 | 16.51 | 16.59 | 3,884,965 | -0.28(-1.63%) |
Feb 27, 2013 | 16.43 | 17.00 | 16.32 | 16.87 | 6,135,802 | +0.56(+3.43%) |
Feb 26, 2013 | 15.37 | 16.38 | 15.32 | 16.31 | 6,581,639 | +1.09(+7.18%) |
Feb 25, 2013 | 16.09 | 16.14 | 15.21 | 15.21 | 4,182,769 | -0.68(-4.30%) |
Feb 22, 2013 | 16.02 | 16.04 | 15.66 | 15.90 | 3,393,930 | +0.08(+0.51%) |
Feb 21, 2013 | 16.01 | 16.30 | 15.46 | 15.82 | 6,059,816 | -0.19(-1.17%) |
Feb 20, 2013 | 17.08 | 17.09 | 15.78 | 16.01 | 7,682,585 | -1.30(-7.54%) |
Feb 19, 2013 | 17.21 | 17.47 | 16.63 | 17.31 | 4,572,705 | +0.14(+0.83%) |
Feb 15, 2013 | 17.44 | 17.64 | 17.05 | 17.17 | 3,092,357 | -0.24(-1.38%) |
Feb 14, 2013 | 17.56 | 17.66 | 17.30 | 17.41 | 3,181,232 | -0.19(-1.06%) |
Feb 13, 2013 | 17.41 | 17.62 | 17.22 | 17.59 | 4,425,374 | +0.16(+0.92%) |
Feb 12, 2013 | 16.47 | 17.79 | 16.47 | 17.43 | 8,272,848 | +0.95(+5.76%) |
Feb 11, 2013 | 16.51 | 16.59 | 16.24 | 16.48 | 2,293,283 | +0.05(+0.32%) |
Feb 08, 2013 | 16.33 | 16.60 | 16.32 | 16.43 | 3,381,437 | +0.09(+0.54%) |
Feb 07, 2013 | 16.49 | 16.52 | 16.02 | 16.34 | 3,359,802 | -0.05(-0.32%) |
Feb 06, 2013 | 16.49 | 16.63 | 16.24 | 16.40 | 3,325,018 | -0.07(-0.40%) |
Feb 04, 2013 | 16.36 | 16.86 | 16.36 | 16.46 | 4,836,823 | +0.04(+0.27%) |