Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.59 | 20.86 | 20.57 | 20.75 | 7,919,062 | +0.15(+0.74%) |
Apr 29, 2013 | 20.33 | 20.74 | 20.28 | 20.60 | 9,880,774 | +0.32(+1.58%) |
Apr 26, 2013 | 20.16 | 20.32 | 20.09 | 20.28 | 11,503,634 | +0.24(+1.20%) |
Apr 25, 2013 | 19.53 | 20.21 | 19.53 | 20.04 | 16,602,132 | +0.39(+1.96%) |
Apr 24, 2013 | 19.35 | 19.67 | 19.34 | 19.66 | 8,896,089 | +0.34(+1.76%) |
Apr 23, 2013 | 19.03 | 19.37 | 18.98 | 19.32 | 9,446,662 | +0.36(+1.91%) |
Apr 22, 2013 | 18.86 | 19.00 | 18.66 | 18.95 | 5,017,187 | +0.13(+0.67%) |
Apr 19, 2013 | 18.74 | 18.87 | 18.68 | 18.83 | 9,946,569 | +0.19(+1.00%) |
Apr 18, 2013 | 18.75 | 18.81 | 18.51 | 18.64 | 6,473,635 | -0.10(-0.53%) |
Apr 17, 2013 | 18.97 | 18.97 | 18.65 | 18.74 | 8,642,485 | -0.40(-2.09%) |
Apr 16, 2013 | 18.81 | 19.16 | 18.76 | 19.14 | 6,482,810 | +0.47(+2.53%) |
Apr 15, 2013 | 19.03 | 19.10 | 18.66 | 18.67 | 8,579,764 | -0.43(-2.27%) |
Apr 12, 2013 | 18.87 | 19.11 | 18.85 | 19.10 | 5,781,490 | +0.11(+0.60%) |
Apr 11, 2013 | 19.17 | 19.21 | 18.93 | 18.99 | 7,479,231 | -0.15(-0.80%) |
Apr 10, 2013 | 19.01 | 19.21 | 18.95 | 19.14 | 8,336,238 | +0.18(+0.92%) |
Apr 09, 2013 | 18.90 | 19.10 | 18.82 | 18.97 | 6,556,149 | +0.06(+0.30%) |
Apr 08, 2013 | 18.94 | 18.94 | 18.50 | 18.91 | 10,178,247 | +0.04(+0.22%) |
Apr 05, 2013 | 19.37 | 19.37 | 18.75 | 18.87 | 15,976,990 | -0.77(-3.90%) |
Apr 04, 2013 | 20.01 | 20.04 | 19.52 | 19.63 | 13,995,007 | -0.46(-2.28%) |
Apr 03, 2013 | 20.21 | 20.21 | 20.00 | 20.09 | 10,575,025 | -0.08(-0.38%) |
Apr 02, 2013 | 20.00 | 20.44 | 19.96 | 20.17 | 9,604,302 | +0.29(+1.44%) |
Apr 01, 2013 | 19.85 | 19.92 | 19.72 | 19.88 | 6,442,134 | +0.05(+0.25%) |
Mar 28, 2013 | 19.79 | 19.86 | 19.68 | 19.83 | 5,105,890 | +0.04(+0.21%) |
Mar 27, 2013 | 19.85 | 19.87 | 19.69 | 19.79 | 6,032,337 | -0.22(-1.10%) |
Mar 26, 2013 | 19.76 | 20.01 | 19.68 | 20.01 | 10,194,418 | +0.37(+1.88%) |
Mar 25, 2013 | 19.82 | 19.82 | 19.51 | 19.64 | 5,974,684 | -0.13(-0.64%) |
Mar 22, 2013 | 19.53 | 19.77 | 19.48 | 19.77 | 8,134,080 | +0.30(+1.55%) |
Mar 21, 2013 | 19.26 | 19.58 | 19.16 | 19.47 | 12,003,903 | +0.13(+0.67%) |
Mar 20, 2013 | 19.13 | 19.40 | 19.07 | 19.34 | 8,759,019 | +0.35(+1.83%) |
Mar 19, 2013 | 19.22 | 19.23 | 18.90 | 18.99 | 9,058,209 | -0.16(-0.82%) |
Mar 18, 2013 | 19.24 | 19.31 | 19.10 | 19.15 | 8,620,464 | -0.33(-1.68%) |
Mar 15, 2013 | 19.31 | 19.48 | 19.26 | 19.47 | 10,834,129 | +0.16(+0.83%) |
Mar 14, 2013 | 19.40 | 19.45 | 19.25 | 19.31 | 6,983,235 | +0.01(+0.04%) |
Mar 13, 2013 | 19.37 | 19.40 | 19.23 | 19.31 | 5,652,069 | -0.04(-0.22%) |
Mar 12, 2013 | 19.40 | 19.44 | 19.28 | 19.35 | 7,121,296 | -0.11(-0.59%) |
Mar 11, 2013 | 19.10 | 19.46 | 19.06 | 19.46 | 9,213,987 | +0.35(+1.81%) |
Mar 08, 2013 | 19.73 | 19.80 | 19.10 | 19.11 | 18,131,286 | -0.55(-2.77%) |
Mar 07, 2013 | 19.56 | 19.68 | 19.32 | 19.66 | 8,347,535 | +0.18(+0.92%) |
Mar 06, 2013 | 19.54 | 19.64 | 19.45 | 19.48 | 5,511,358 | +0.03(+0.18%) |
Mar 05, 2013 | 19.29 | 19.54 | 19.26 | 19.45 | 8,140,347 | +0.30(+1.59%) |
Mar 04, 2013 | 19.06 | 19.16 | 18.97 | 19.14 | 6,843,576 | +0.01(+0.04%) |
Mar 01, 2013 | 19.10 | 19.32 | 18.90 | 19.13 | 9,479,574 | +0.09(+0.48%) |
Feb 28, 2013 | 18.95 | 19.22 | 18.94 | 19.04 | 8,126,951 | +0.01(+0.04%) |
Feb 27, 2013 | 18.63 | 19.09 | 18.60 | 19.03 | 11,405,291 | +0.43(+2.29%) |
Feb 26, 2013 | 18.76 | 18.85 | 18.49 | 18.61 | 12,302,255 | -0.03(-0.14%) |
Feb 25, 2013 | 19.16 | 19.17 | 18.62 | 18.63 | 9,452,105 | -0.45(-2.38%) |
Feb 22, 2013 | 19.03 | 19.09 | 18.91 | 19.09 | 7,280,225 | +0.19(+0.99%) |
Feb 21, 2013 | 19.00 | 19.00 | 18.72 | 18.90 | 10,574,049 | -0.09(-0.48%) |
Feb 20, 2013 | 19.07 | 19.16 | 18.98 | 18.99 | 12,290,873 | +0.11(+0.59%) |
Feb 19, 2013 | 18.78 | 18.92 | 18.62 | 18.88 | 12,036,102 | +0.07(+0.38%) |
Feb 15, 2013 | 18.66 | 18.84 | 18.58 | 18.81 | 13,953,756 | +0.19(+1.04%) |
Feb 14, 2013 | 18.46 | 18.65 | 18.36 | 18.62 | 13,074,619 | +0.07(+0.37%) |
Feb 13, 2013 | 18.84 | 18.89 | 18.49 | 18.55 | 15,903,928 | -0.19(-1.02%) |
Feb 12, 2013 | 18.97 | 19.01 | 18.71 | 18.74 | 20,354,504 | -0.29(-1.51%) |
Feb 11, 2013 | 19.06 | 19.07 | 18.97 | 19.03 | 8,775,345 | -0.03(-0.18%) |
Feb 08, 2013 | 19.07 | 19.12 | 18.96 | 19.06 | 11,029,792 | +0.06(+0.34%) |
Feb 07, 2013 | 19.37 | 19.40 | 18.90 | 18.99 | 13,192,952 | -0.38(-1.95%) |
Feb 06, 2013 | 19.51 | 19.73 | 18.74 | 19.37 | 23,073,762 | -0.63(-3.16%) |
Feb 04, 2013 | 20.01 | 20.05 | 19.85 | 20.01 | 7,440,628 | -0.08(-0.40%) |