Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.93 | 18.40 | 17.66 | 18.37 | 19,859,534 | +1.11(+6.42%) |
Apr 29, 2013 | 17.21 | 17.35 | 17.04 | 17.26 | 10,851,448 | +0.28(+1.63%) |
Apr 26, 2013 | 17.11 | 17.12 | 16.94 | 16.98 | 8,085,452 | -0.10(-0.59%) |
Apr 25, 2013 | 17.12 | 17.20 | 16.92 | 17.08 | 9,253,919 | +0.08(+0.45%) |
Apr 24, 2013 | 16.61 | 17.02 | 16.60 | 17.01 | 7,866,993 | +0.42(+2.52%) |
Apr 23, 2013 | 16.48 | 16.62 | 16.35 | 16.59 | 9,314,712 | +0.14(+0.82%) |
Apr 22, 2013 | 16.22 | 16.46 | 16.09 | 16.45 | 7,857,836 | +0.29(+1.83%) |
Apr 19, 2013 | 16.25 | 16.32 | 15.97 | 16.16 | 5,147,029 | -0.12(-0.76%) |
Apr 18, 2013 | 16.22 | 16.41 | 15.95 | 16.28 | 7,477,868 | +0.21(+1.28%) |
Apr 17, 2013 | 16.15 | 16.23 | 15.86 | 16.07 | 10,058,530 | -0.34(-2.05%) |
Apr 16, 2013 | 16.10 | 16.44 | 15.87 | 16.41 | 9,350,066 | +0.58(+3.69%) |
Apr 15, 2013 | 16.54 | 16.54 | 15.82 | 15.83 | 16,281,226 | -0.94(-5.59%) |
Apr 12, 2013 | 17.08 | 17.12 | 16.70 | 16.76 | 6,938,672 | -0.55(-3.17%) |
Apr 11, 2013 | 17.57 | 17.60 | 17.31 | 17.31 | 4,615,127 | -0.19(-1.08%) |
Apr 10, 2013 | 17.35 | 17.54 | 17.30 | 17.50 | 5,328,810 | +0.19(+1.09%) |
Apr 09, 2013 | 16.87 | 17.36 | 16.84 | 17.31 | 6,850,774 | +0.54(+3.23%) |
Apr 08, 2013 | 16.94 | 16.98 | 16.65 | 16.77 | 10,151,427 | -0.20(-1.18%) |
Apr 05, 2013 | 16.81 | 17.02 | 16.62 | 16.97 | 9,071,566 | -0.08(-0.45%) |
Apr 04, 2013 | 17.40 | 17.41 | 16.98 | 17.05 | 10,764,473 | -0.48(-2.76%) |
Apr 03, 2013 | 18.11 | 18.15 | 17.49 | 17.53 | 9,355,477 | -0.60(-3.32%) |
Apr 02, 2013 | 17.90 | 18.14 | 17.89 | 18.13 | 5,937,406 | +0.25(+1.42%) |
Apr 01, 2013 | 17.71 | 17.90 | 17.64 | 17.88 | 5,560,725 | +0.18(+1.03%) |
Mar 28, 2013 | 17.56 | 17.83 | 17.54 | 17.70 | 7,161,326 | +0.07(+0.40%) |
Mar 27, 2013 | 17.77 | 17.77 | 17.58 | 17.63 | 7,576,308 | -0.18(-1.03%) |
Mar 26, 2013 | 17.87 | 17.94 | 17.76 | 17.81 | 5,511,163 | +0.06(+0.33%) |
Mar 25, 2013 | 17.94 | 18.04 | 17.68 | 17.75 | 4,729,531 | -0.11(-0.59%) |
Mar 22, 2013 | 17.87 | 17.97 | 17.78 | 17.86 | 4,248,483 | +0.05(+0.30%) |
Mar 21, 2013 | 17.85 | 18.02 | 17.80 | 17.80 | 5,334,193 | -0.04(-0.23%) |
Mar 20, 2013 | 17.94 | 17.99 | 17.79 | 17.84 | 3,788,866 | +0.04(+0.20%) |
Mar 19, 2013 | 17.90 | 17.93 | 17.69 | 17.81 | 5,189,626 | -0.11(-0.59%) |
Mar 18, 2013 | 18.10 | 18.12 | 17.87 | 17.91 | 7,068,944 | -0.42(-2.32%) |
Mar 15, 2013 | 18.21 | 18.49 | 18.17 | 18.34 | 6,799,004 | +0.16(+0.88%) |
Mar 14, 2013 | 17.93 | 18.26 | 17.89 | 18.18 | 7,290,538 | +0.28(+1.58%) |
Mar 13, 2013 | 18.16 | 18.19 | 17.88 | 17.90 | 7,668,440 | -0.28(-1.53%) |
Mar 12, 2013 | 18.17 | 18.37 | 18.08 | 18.17 | 5,822,173 | +0.04(+0.20%) |
Mar 11, 2013 | 18.02 | 18.19 | 17.91 | 18.14 | 3,652,128 | +0.12(+0.65%) |
Mar 08, 2013 | 18.14 | 18.26 | 17.89 | 18.02 | 6,526,126 | -0.02(-0.13%) |
Mar 07, 2013 | 17.99 | 18.22 | 17.99 | 18.04 | 6,492,227 | +0.17(+0.92%) |
Mar 06, 2013 | 17.80 | 17.95 | 17.76 | 17.88 | 4,860,302 | +0.18(+1.00%) |
Mar 05, 2013 | 17.76 | 17.93 | 17.67 | 17.70 | 6,749,321 | +0.11(+0.64%) |
Mar 04, 2013 | 17.76 | 17.86 | 17.57 | 17.59 | 8,689,858 | -0.15(-0.86%) |
Mar 01, 2013 | 17.74 | 17.90 | 17.66 | 17.74 | 9,575,602 | -0.09(-0.53%) |
Feb 28, 2013 | 17.77 | 17.94 | 17.73 | 17.84 | 5,027,992 | -0.05(-0.26%) |
Feb 27, 2013 | 17.70 | 18.06 | 17.62 | 17.89 | 6,546,291 | +0.12(+0.66%) |
Feb 26, 2013 | 18.05 | 18.05 | 17.60 | 17.77 | 9,057,681 | -0.67(-3.65%) |
Feb 22, 2013 | 18.24 | 18.47 | 18.16 | 18.44 | 6,550,012 | +0.21(+1.13%) |
Feb 21, 2013 | 18.40 | 18.42 | 18.08 | 18.23 | 5,649,463 | -0.27(-1.47%) |
Feb 20, 2013 | 18.65 | 18.75 | 18.45 | 18.50 | 7,359,026 | -0.24(-1.26%) |
Feb 19, 2013 | 18.63 | 18.83 | 18.56 | 18.74 | 5,977,298 | +0.11(+0.60%) |
Feb 15, 2013 | 18.83 | 18.83 | 18.43 | 18.63 | 7,601,360 | -0.34(-1.77%) |
Feb 14, 2013 | 19.31 | 19.31 | 18.91 | 18.96 | 7,424,228 | -0.29(-1.53%) |
Feb 13, 2013 | 19.22 | 19.27 | 19.05 | 19.26 | 7,025,182 | +0.08(+0.40%) |
Feb 12, 2013 | 18.99 | 19.26 | 18.93 | 19.18 | 6,846,378 | +0.12(+0.65%) |
Feb 11, 2013 | 18.89 | 19.13 | 18.77 | 19.06 | 7,976,571 | +0.08(+0.40%) |
Feb 08, 2013 | 19.07 | 19.18 | 18.92 | 18.98 | 6,003,446 | -0.06(-0.34%) |
Feb 07, 2013 | 19.25 | 19.37 | 18.77 | 19.05 | 14,828,590 | -0.25(-1.31%) |
Feb 06, 2013 | 19.53 | 19.72 | 19.06 | 19.30 | 26,185,958 | -0.87(-4.33%) |
Feb 04, 2013 | 20.23 | 20.29 | 20.10 | 20.17 | 5,207,277 | -0.19(-0.93%) |