Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.29 | 20.63 | 19.84 | 20.10 | 3,880,373 | -0.23(-1.12%) |
Apr 29, 2013 | 20.62 | 20.94 | 20.29 | 20.33 | 3,828,126 | -0.20(-0.95%) |
Apr 26, 2013 | 20.06 | 20.64 | 19.87 | 20.53 | 5,567,033 | +0.66(+3.32%) |
Apr 25, 2013 | 19.78 | 20.07 | 19.51 | 19.87 | 4,011,897 | +0.29(+1.50%) |
Apr 24, 2013 | 19.61 | 19.78 | 19.16 | 19.57 | 4,588,424 | +0.05(+0.27%) |
Apr 23, 2013 | 19.11 | 19.85 | 19.03 | 19.52 | 5,703,701 | +0.79(+4.23%) |
Apr 22, 2013 | 18.21 | 18.78 | 17.69 | 18.73 | 4,728,015 | +0.52(+2.84%) |
Apr 19, 2013 | 17.79 | 18.45 | 17.63 | 18.21 | 5,111,634 | +0.48(+2.71%) |
Apr 18, 2013 | 18.58 | 18.59 | 17.53 | 17.73 | 6,643,805 | -0.74(-4.00%) |
Apr 17, 2013 | 18.53 | 18.58 | 17.87 | 18.47 | 4,950,776 | -0.26(-1.38%) |
Apr 16, 2013 | 18.96 | 19.10 | 18.37 | 18.73 | 4,411,109 | +0.29(+1.55%) |
Apr 15, 2013 | 19.64 | 19.64 | 18.36 | 18.44 | 5,303,238 | -1.27(-6.42%) |
Apr 12, 2013 | 19.70 | 20.20 | 19.47 | 19.71 | 4,312,353 | +0.13(+0.68%) |
Apr 11, 2013 | 19.27 | 19.82 | 19.15 | 19.57 | 3,725,122 | +0.28(+1.43%) |
Apr 10, 2013 | 19.56 | 19.64 | 18.98 | 19.30 | 4,288,199 | -0.21(-1.10%) |
Apr 09, 2013 | 19.72 | 19.89 | 19.23 | 19.51 | 4,503,303 | -0.26(-1.31%) |
Apr 08, 2013 | 18.82 | 19.79 | 18.80 | 19.77 | 5,378,056 | +0.98(+5.22%) |
Apr 05, 2013 | 17.92 | 18.82 | 17.82 | 18.79 | 4,990,634 | +0.35(+1.88%) |
Apr 04, 2013 | 17.98 | 18.51 | 17.89 | 18.44 | 5,796,112 | +0.61(+3.40%) |
Apr 03, 2013 | 18.87 | 18.92 | 17.75 | 17.84 | 7,790,256 | -1.03(-5.48%) |
Apr 02, 2013 | 19.15 | 19.39 | 18.72 | 18.87 | 4,191,186 | -0.20(-1.03%) |
Apr 01, 2013 | 19.40 | 19.60 | 18.86 | 19.06 | 3,764,128 | -0.33(-1.70%) |
Mar 28, 2013 | 19.71 | 19.80 | 19.24 | 19.39 | 3,559,226 | -0.29(-1.49%) |
Mar 27, 2013 | 19.52 | 19.89 | 19.39 | 19.69 | 3,851,562 | +0.03(+0.14%) |
Mar 26, 2013 | 19.75 | 19.98 | 19.48 | 19.66 | 4,064,047 | +0.07(+0.36%) |
Mar 25, 2013 | 19.59 | 19.96 | 19.35 | 19.59 | 4,861,841 | +0.20(+1.01%) |
Mar 22, 2013 | 19.71 | 19.80 | 19.31 | 19.39 | 4,209,593 | -0.29(-1.49%) |
Mar 21, 2013 | 19.29 | 19.94 | 18.44 | 19.69 | 12,367,957 | +0.47(+2.46%) |
Mar 20, 2013 | 18.93 | 19.41 | 18.82 | 19.22 | 4,714,660 | +0.48(+2.57%) |
Mar 19, 2013 | 18.71 | 19.11 | 18.49 | 18.74 | 6,700,630 | +0.54(+2.99%) |
Mar 18, 2013 | 17.83 | 18.37 | 17.73 | 18.19 | 4,402,506 | +0.12(+0.64%) |
Mar 15, 2013 | 18.24 | 18.42 | 18.08 | 18.08 | 4,347,053 | -0.20(-1.12%) |
Mar 14, 2013 | 18.08 | 18.43 | 18.07 | 18.28 | 3,475,146 | +0.21(+1.18%) |
Mar 13, 2013 | 17.92 | 18.33 | 17.75 | 18.07 | 4,346,953 | +0.14(+0.79%) |
Mar 12, 2013 | 18.35 | 18.38 | 17.86 | 17.92 | 4,735,979 | -0.51(-2.75%) |
Mar 11, 2013 | 17.91 | 18.49 | 17.84 | 18.43 | 5,250,506 | +0.45(+2.53%) |
Mar 08, 2013 | 17.78 | 18.09 | 17.63 | 17.98 | 4,926,714 | +0.43(+2.44%) |
Mar 07, 2013 | 17.45 | 17.63 | 17.26 | 17.55 | 2,445,863 | +0.13(+0.77%) |
Mar 06, 2013 | 17.53 | 17.68 | 17.35 | 17.42 | 3,745,403 | +0.00(+0.00%) |
Mar 05, 2013 | 17.19 | 17.58 | 17.16 | 17.42 | 4,476,326 | +0.38(+2.25%) |
Mar 04, 2013 | 16.62 | 17.06 | 16.60 | 17.03 | 4,157,859 | +0.31(+1.86%) |
Mar 01, 2013 | 16.48 | 16.87 | 16.22 | 16.72 | 4,625,574 | +0.07(+0.43%) |
Feb 28, 2013 | 16.89 | 17.02 | 16.57 | 16.65 | 3,871,042 | -0.28(-1.63%) |
Feb 27, 2013 | 16.49 | 17.06 | 16.38 | 16.93 | 6,113,813 | +0.56(+3.43%) |
Feb 26, 2013 | 15.43 | 16.44 | 15.38 | 16.37 | 6,558,053 | +1.10(+7.18%) |
Feb 25, 2013 | 16.15 | 16.20 | 15.26 | 15.27 | 4,167,779 | -0.69(-4.30%) |
Feb 22, 2013 | 16.08 | 16.10 | 15.72 | 15.96 | 3,381,767 | +0.08(+0.51%) |
Feb 21, 2013 | 16.06 | 16.36 | 15.52 | 15.88 | 6,038,100 | -0.19(-1.16%) |
Feb 20, 2013 | 17.14 | 17.15 | 15.84 | 16.06 | 7,655,053 | -1.31(-7.54%) |
Feb 19, 2013 | 17.27 | 17.53 | 16.69 | 17.37 | 4,556,318 | +0.14(+0.83%) |
Feb 15, 2013 | 17.51 | 17.71 | 17.11 | 17.23 | 3,081,275 | -0.24(-1.38%) |
Feb 14, 2013 | 17.62 | 17.73 | 17.36 | 17.47 | 3,169,831 | -0.19(-1.06%) |
Feb 13, 2013 | 17.47 | 17.68 | 17.28 | 17.66 | 4,409,515 | +0.16(+0.92%) |
Feb 12, 2013 | 16.53 | 17.85 | 16.53 | 17.50 | 8,243,200 | +0.95(+5.76%) |
Feb 11, 2013 | 16.57 | 16.65 | 16.30 | 16.54 | 2,285,065 | +0.05(+0.32%) |
Feb 08, 2013 | 16.39 | 16.66 | 16.38 | 16.49 | 3,369,319 | +0.09(+0.54%) |
Feb 07, 2013 | 16.55 | 16.58 | 16.08 | 16.40 | 3,347,761 | -0.05(-0.32%) |
Feb 06, 2013 | 16.55 | 16.69 | 16.30 | 16.45 | 3,313,102 | -0.07(-0.40%) |
Feb 04, 2013 | 16.42 | 16.92 | 16.42 | 16.52 | 4,819,489 | +0.04(+0.27%) |