Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.69 | 18.85 | 18.47 | 18.68 | 2,349,748 | +0.03(+0.14%) |
Apr 29, 2013 | 18.50 | 18.75 | 18.38 | 18.66 | 2,278,300 | +0.25(+1.38%) |
Apr 26, 2013 | 18.79 | 18.84 | 18.40 | 18.40 | 2,123,449 | -0.44(-2.33%) |
Apr 25, 2013 | 18.74 | 18.96 | 18.48 | 18.84 | 2,142,971 | +0.20(+1.09%) |
Apr 24, 2013 | 18.55 | 18.82 | 18.49 | 18.64 | 2,018,467 | +0.14(+0.78%) |
Apr 23, 2013 | 18.32 | 18.51 | 18.21 | 18.49 | 1,976,623 | +0.26(+1.44%) |
Apr 22, 2013 | 18.16 | 18.36 | 17.97 | 18.23 | 1,510,580 | +0.09(+0.51%) |
Apr 19, 2013 | 17.90 | 18.33 | 17.87 | 18.14 | 1,571,438 | +0.28(+1.56%) |
Apr 18, 2013 | 18.10 | 18.13 | 17.72 | 17.86 | 2,480,240 | -0.20(-1.12%) |
Apr 17, 2013 | 18.31 | 18.36 | 17.85 | 18.06 | 2,851,087 | -0.41(-2.19%) |
Apr 16, 2013 | 18.25 | 18.54 | 18.18 | 18.47 | 2,661,071 | +0.35(+1.91%) |
Apr 15, 2013 | 18.95 | 18.95 | 18.09 | 18.12 | 2,805,968 | -1.00(-5.25%) |
Apr 12, 2013 | 19.26 | 19.29 | 18.82 | 19.13 | 2,025,318 | -0.21(-1.09%) |
Apr 11, 2013 | 19.17 | 19.43 | 19.05 | 19.34 | 3,434,152 | +0.18(+0.93%) |
Apr 10, 2013 | 18.68 | 19.45 | 18.68 | 19.16 | 3,438,308 | +0.51(+2.72%) |
Apr 09, 2013 | 18.77 | 18.85 | 18.50 | 18.66 | 2,088,795 | -0.13(-0.67%) |
Apr 08, 2013 | 18.59 | 18.91 | 18.44 | 18.78 | 2,850,430 | +0.29(+1.55%) |
Apr 05, 2013 | 18.32 | 18.53 | 18.12 | 18.49 | 6,687,490 | -0.12(-0.64%) |
Apr 04, 2013 | 18.87 | 19.05 | 18.61 | 18.61 | 4,688,093 | -0.16(-0.85%) |
Apr 03, 2013 | 19.47 | 19.52 | 18.35 | 18.77 | 9,201,748 | -0.69(-3.56%) |
Apr 02, 2013 | 20.11 | 20.20 | 19.37 | 19.47 | 4,806,123 | -0.65(-3.23%) |
Apr 01, 2013 | 20.36 | 20.53 | 20.06 | 20.12 | 1,517,072 | -0.24(-1.20%) |
Mar 28, 2013 | 20.55 | 20.73 | 20.22 | 20.36 | 2,630,178 | -0.10(-0.50%) |
Mar 27, 2013 | 20.23 | 20.49 | 20.14 | 20.46 | 1,298,542 | +0.03(+0.12%) |
Mar 26, 2013 | 20.18 | 20.48 | 20.12 | 20.44 | 1,576,752 | +0.39(+1.94%) |
Mar 25, 2013 | 20.12 | 20.28 | 19.84 | 20.05 | 2,778,854 | +0.03(+0.13%) |
Mar 22, 2013 | 19.96 | 20.12 | 19.80 | 20.02 | 1,841,256 | +0.11(+0.55%) |
Mar 21, 2013 | 20.35 | 20.44 | 19.90 | 19.91 | 2,247,986 | -0.59(-2.88%) |
Mar 20, 2013 | 20.35 | 20.59 | 20.26 | 20.50 | 2,306,175 | +0.24(+1.17%) |
Mar 19, 2013 | 20.30 | 20.57 | 20.04 | 20.27 | 2,322,698 | -0.02(-0.08%) |
Mar 18, 2013 | 20.31 | 20.56 | 20.22 | 20.28 | 2,430,085 | -0.21(-1.03%) |
Mar 15, 2013 | 20.50 | 21.18 | 20.36 | 20.50 | 5,744,332 | +0.10(+0.50%) |
Mar 14, 2013 | 19.72 | 20.44 | 19.72 | 20.39 | 3,991,936 | +0.70(+3.56%) |
Mar 13, 2013 | 19.27 | 19.96 | 19.26 | 19.69 | 3,546,920 | +0.46(+2.42%) |
Mar 12, 2013 | 19.31 | 19.48 | 19.15 | 19.23 | 2,099,399 | -0.05(-0.26%) |
Mar 11, 2013 | 19.02 | 19.48 | 19.00 | 19.28 | 2,545,385 | +0.28(+1.47%) |
Mar 08, 2013 | 19.02 | 19.19 | 18.99 | 19.00 | 2,956,731 | +0.12(+0.63%) |
Mar 07, 2013 | 18.85 | 19.04 | 18.58 | 18.88 | 4,629,006 | +0.02(+0.09%) |
Mar 06, 2013 | 19.27 | 19.31 | 18.86 | 18.87 | 3,421,231 | -0.33(-1.72%) |
Mar 05, 2013 | 19.04 | 19.27 | 19.00 | 19.20 | 2,183,789 | +0.25(+1.34%) |
Mar 04, 2013 | 18.86 | 19.02 | 18.74 | 18.94 | 2,194,025 | +0.04(+0.22%) |
Mar 01, 2013 | 18.69 | 18.95 | 18.57 | 18.90 | 3,003,085 | +0.14(+0.77%) |
Feb 28, 2013 | 18.58 | 18.82 | 18.46 | 18.76 | 3,424,575 | +0.31(+1.69%) |
Feb 27, 2013 | 18.06 | 18.56 | 17.89 | 18.44 | 3,769,276 | +0.33(+1.82%) |
Feb 26, 2013 | 17.75 | 18.14 | 17.69 | 18.11 | 4,318,952 | +0.42(+2.37%) |
Feb 25, 2013 | 17.69 | 18.16 | 17.57 | 17.69 | 6,196,218 | +0.05(+0.29%) |
Feb 22, 2013 | 17.41 | 18.00 | 17.41 | 17.64 | 4,272,289 | +0.30(+1.74%) |
Feb 21, 2013 | 17.16 | 17.39 | 16.94 | 17.34 | 4,315,746 | +0.10(+0.58%) |
Feb 20, 2013 | 17.67 | 18.01 | 17.20 | 17.24 | 8,588,271 | -0.51(-2.88%) |
Feb 19, 2013 | 16.38 | 19.53 | 16.34 | 17.75 | 21,770,726 | +1.47(+9.02%) |
Feb 15, 2013 | 15.98 | 16.37 | 15.89 | 16.28 | 2,933,466 | +0.36(+2.27%) |
Feb 14, 2013 | 15.89 | 15.99 | 15.82 | 15.92 | 2,088,846 | -0.01(-0.05%) |
Feb 13, 2013 | 15.91 | 16.04 | 15.84 | 15.93 | 1,890,686 | +0.03(+0.16%) |
Feb 12, 2013 | 16.02 | 16.05 | 15.81 | 15.91 | 3,196,720 | -0.13(-0.84%) |
Feb 11, 2013 | 16.13 | 16.15 | 16.00 | 16.04 | 1,348,576 | -0.12(-0.73%) |
Feb 08, 2013 | 16.15 | 16.20 | 16.02 | 16.16 | 1,586,709 | +0.02(+0.10%) |
Feb 07, 2013 | 16.38 | 16.40 | 16.07 | 16.14 | 2,711,086 | -0.24(-1.49%) |
Feb 06, 2013 | 16.20 | 16.47 | 16.15 | 16.39 | 3,247,051 | +0.52(+3.28%) |
Feb 04, 2013 | 15.89 | 16.00 | 15.78 | 15.86 | 3,305,273 | -0.15(-0.94%) |