Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.11 | 21.22 | 20.97 | 21.22 | 3,432,073 | +0.13(+0.64%) |
Apr 29, 2013 | 20.90 | 21.14 | 20.81 | 21.08 | 7,542,968 | +0.23(+1.09%) |
Apr 26, 2013 | 20.75 | 20.96 | 20.72 | 20.85 | 7,672,415 | +0.13(+0.65%) |
Apr 25, 2013 | 20.83 | 20.91 | 20.66 | 20.72 | 8,180,884 | +0.04(+0.21%) |
Apr 24, 2013 | 20.55 | 20.79 | 20.44 | 20.68 | 2,792,397 | +0.13(+0.62%) |
Apr 23, 2013 | 20.64 | 20.65 | 20.35 | 20.55 | 3,234,440 | -0.04(-0.21%) |
Apr 22, 2013 | 20.61 | 20.68 | 20.46 | 20.59 | 1,484,091 | -0.02(-0.10%) |
Apr 19, 2013 | 20.38 | 20.61 | 20.28 | 20.61 | 1,994,873 | +0.30(+1.50%) |
Apr 18, 2013 | 20.27 | 20.41 | 20.22 | 20.31 | 2,868,431 | +0.09(+0.46%) |
Apr 17, 2013 | 20.27 | 20.31 | 20.07 | 20.22 | 2,228,843 | -0.11(-0.56%) |
Apr 16, 2013 | 20.11 | 20.34 | 19.91 | 20.33 | 2,330,199 | +0.28(+1.41%) |
Apr 15, 2013 | 20.29 | 20.39 | 20.04 | 20.05 | 2,482,003 | -0.31(-1.53%) |
Apr 12, 2013 | 20.12 | 20.38 | 20.10 | 20.36 | 2,059,700 | +0.20(+0.98%) |
Apr 11, 2013 | 20.17 | 20.21 | 20.08 | 20.16 | 2,859,832 | -0.01(-0.07%) |
Apr 10, 2013 | 20.02 | 20.17 | 20.02 | 20.17 | 1,882,637 | +0.16(+0.78%) |
Apr 09, 2013 | 20.20 | 20.20 | 19.99 | 20.02 | 1,944,536 | -0.11(-0.56%) |
Apr 08, 2013 | 19.96 | 20.13 | 19.89 | 20.13 | 2,680,942 | +0.14(+0.71%) |
Apr 05, 2013 | 19.81 | 20.03 | 19.76 | 19.99 | 1,992,443 | +0.05(+0.25%) |
Apr 04, 2013 | 19.72 | 19.95 | 19.71 | 19.94 | 2,779,510 | +0.25(+1.26%) |
Apr 03, 2013 | 19.80 | 19.84 | 19.61 | 19.69 | 2,805,668 | -0.04(-0.22%) |
Apr 02, 2013 | 19.78 | 19.84 | 19.65 | 19.73 | 2,781,860 | +0.04(+0.18%) |
Apr 01, 2013 | 19.80 | 19.81 | 19.61 | 19.70 | 3,187,799 | -0.10(-0.50%) |
Mar 28, 2013 | 19.46 | 19.81 | 19.41 | 19.80 | 3,161,552 | +0.35(+1.78%) |
Mar 27, 2013 | 19.31 | 19.48 | 19.30 | 19.45 | 2,339,846 | +0.07(+0.37%) |
Mar 26, 2013 | 19.34 | 19.43 | 19.29 | 19.38 | 3,175,341 | +0.10(+0.51%) |
Mar 25, 2013 | 19.44 | 19.54 | 19.19 | 19.28 | 3,974,518 | -0.09(-0.44%) |
Mar 22, 2013 | 19.24 | 19.40 | 19.17 | 19.37 | 2,628,298 | +0.14(+0.74%) |
Mar 21, 2013 | 19.27 | 19.31 | 19.19 | 19.22 | 2,806,547 | -0.10(-0.51%) |
Mar 20, 2013 | 19.27 | 19.36 | 19.23 | 19.32 | 3,322,942 | +0.13(+0.66%) |
Mar 19, 2013 | 19.27 | 19.36 | 19.09 | 19.20 | 3,633,280 | -0.08(-0.40%) |
Mar 18, 2013 | 19.34 | 19.39 | 19.25 | 19.27 | 3,390,179 | -0.17(-0.87%) |
Mar 15, 2013 | 19.30 | 19.52 | 19.27 | 19.44 | 7,853,480 | +0.06(+0.33%) |
Mar 14, 2013 | 19.24 | 19.39 | 19.17 | 19.38 | 2,838,497 | +0.17(+0.88%) |
Mar 13, 2013 | 19.10 | 19.24 | 19.06 | 19.21 | 1,726,114 | +0.10(+0.52%) |
Mar 12, 2013 | 19.29 | 19.30 | 19.03 | 19.11 | 3,838,208 | -0.15(-0.77%) |
Mar 11, 2013 | 19.14 | 19.28 | 19.13 | 19.26 | 3,536,377 | +0.07(+0.37%) |
Mar 08, 2013 | 19.05 | 19.22 | 18.93 | 19.19 | 3,750,834 | +0.16(+0.86%) |
Mar 07, 2013 | 19.10 | 19.17 | 19.01 | 19.03 | 1,947,924 | -0.03(-0.15%) |
Mar 06, 2013 | 19.19 | 19.24 | 19.01 | 19.05 | 3,360,891 | -0.08(-0.41%) |
Mar 05, 2013 | 19.11 | 19.18 | 19.05 | 19.13 | 3,043,248 | +0.09(+0.45%) |
Mar 04, 2013 | 18.74 | 19.08 | 18.70 | 19.05 | 5,077,452 | +0.30(+1.63%) |
Mar 01, 2013 | 18.86 | 18.95 | 18.42 | 18.74 | 10,763,816 | -0.11(-0.60%) |
Feb 28, 2013 | 18.77 | 18.96 | 18.74 | 18.86 | 2,799,465 | +0.16(+0.87%) |
Feb 27, 2013 | 18.58 | 18.72 | 18.54 | 18.69 | 3,236,560 | +0.14(+0.76%) |
Feb 26, 2013 | 18.62 | 18.77 | 18.52 | 18.55 | 4,283,676 | +0.04(+0.19%) |
Feb 25, 2013 | 18.79 | 18.98 | 18.52 | 18.52 | 3,600,717 | -0.19(-1.02%) |
Feb 22, 2013 | 18.56 | 18.71 | 18.47 | 18.71 | 2,663,753 | +0.20(+1.07%) |
Feb 21, 2013 | 18.40 | 18.53 | 18.31 | 18.51 | 3,035,098 | +0.05(+0.27%) |
Feb 20, 2013 | 18.48 | 18.61 | 18.42 | 18.46 | 2,300,376 | -0.03(-0.15%) |
Feb 19, 2013 | 18.31 | 18.49 | 18.31 | 18.49 | 2,944,515 | +0.23(+1.24%) |
Feb 15, 2013 | 18.24 | 18.36 | 18.23 | 18.26 | 3,311,483 | +0.01(+0.08%) |
Feb 14, 2013 | 18.30 | 18.37 | 18.20 | 18.25 | 3,872,858 | -0.08(-0.43%) |
Feb 13, 2013 | 18.31 | 18.41 | 18.23 | 18.32 | 2,060,233 | +0.01(+0.08%) |
Feb 12, 2013 | 18.13 | 18.32 | 18.08 | 18.31 | 2,296,015 | +0.12(+0.66%) |
Feb 11, 2013 | 18.18 | 18.22 | 18.15 | 18.19 | 2,624,001 | +0.01(+0.04%) |
Feb 08, 2013 | 18.20 | 18.25 | 18.10 | 18.18 | 1,308,653 | +0.01(+0.04%) |
Feb 07, 2013 | 18.18 | 18.27 | 18.09 | 18.18 | 2,190,178 | -0.01(-0.08%) |
Feb 06, 2013 | 18.13 | 18.20 | 18.02 | 18.19 | 2,284,803 | +0.12(+0.65%) |
Feb 04, 2013 | 18.02 | 18.12 | 18.00 | 18.07 | 2,854,371 | -0.05(-0.27%) |