Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.91 | 19.93 | 19.66 | 19.92 | 6,855,044 | +0.00(+0.01%) |
Apr 29, 2013 | 19.79 | 20.00 | 19.71 | 19.91 | 6,121,872 | +0.16(+0.83%) |
Apr 26, 2013 | 19.65 | 19.83 | 19.63 | 19.75 | 4,447,334 | +0.09(+0.48%) |
Apr 25, 2013 | 19.70 | 19.74 | 19.48 | 19.65 | 5,367,775 | +0.20(+1.05%) |
Apr 24, 2013 | 19.75 | 19.86 | 19.35 | 19.45 | 6,106,797 | -0.17(-0.86%) |
Apr 23, 2013 | 19.61 | 20.01 | 19.37 | 19.62 | 5,731,673 | +0.09(+0.44%) |
Apr 22, 2013 | 19.35 | 19.70 | 19.24 | 19.53 | 4,242,883 | +0.21(+1.09%) |
Apr 19, 2013 | 19.10 | 19.45 | 19.02 | 19.32 | 6,034,235 | +0.22(+1.17%) |
Apr 18, 2013 | 19.02 | 19.26 | 18.81 | 19.10 | 6,685,328 | +0.15(+0.77%) |
Apr 17, 2013 | 19.17 | 19.22 | 18.75 | 18.95 | 4,599,429 | -0.44(-2.25%) |
Apr 16, 2013 | 19.07 | 19.40 | 19.03 | 19.39 | 4,829,736 | +0.50(+2.64%) |
Apr 15, 2013 | 19.61 | 19.74 | 18.89 | 18.89 | 7,317,442 | -0.90(-4.55%) |
Apr 12, 2013 | 19.66 | 19.91 | 19.52 | 19.79 | 3,466,196 | +0.07(+0.37%) |
Apr 11, 2013 | 19.61 | 19.95 | 19.48 | 19.72 | 4,554,919 | +0.13(+0.68%) |
Apr 10, 2013 | 19.38 | 19.63 | 19.32 | 19.58 | 6,443,682 | +0.26(+1.36%) |
Apr 09, 2013 | 19.74 | 19.80 | 19.30 | 19.32 | 7,132,501 | -0.32(-1.62%) |
Apr 08, 2013 | 19.29 | 19.67 | 19.24 | 19.64 | 4,956,044 | +0.33(+1.71%) |
Apr 05, 2013 | 18.67 | 19.38 | 18.47 | 19.31 | 10,792,205 | +0.10(+0.54%) |
Apr 04, 2013 | 19.28 | 19.32 | 18.98 | 19.20 | 6,544,365 | -0.10(-0.52%) |
Apr 03, 2013 | 19.84 | 19.96 | 19.23 | 19.30 | 9,318,427 | -0.58(-2.91%) |
Apr 02, 2013 | 20.39 | 20.45 | 19.79 | 19.88 | 14,570,369 | -0.41(-2.00%) |
Apr 01, 2013 | 20.88 | 20.88 | 20.27 | 20.29 | 6,080,998 | -0.56(-2.69%) |
Mar 28, 2013 | 20.33 | 20.90 | 20.31 | 20.85 | 6,267,922 | +0.57(+2.81%) |
Mar 27, 2013 | 20.35 | 20.49 | 20.17 | 20.28 | 3,541,430 | -0.08(-0.38%) |
Mar 26, 2013 | 20.11 | 20.39 | 20.10 | 20.36 | 2,510,370 | +0.42(+2.09%) |
Mar 25, 2013 | 20.25 | 20.33 | 19.85 | 19.94 | 2,943,194 | -0.15(-0.77%) |
Mar 22, 2013 | 20.11 | 20.23 | 20.01 | 20.09 | 3,643,508 | +0.05(+0.26%) |
Mar 21, 2013 | 20.32 | 20.40 | 20.03 | 20.04 | 4,023,291 | -0.40(-1.97%) |
Mar 20, 2013 | 20.15 | 20.47 | 20.13 | 20.44 | 3,809,181 | +0.39(+1.96%) |
Mar 19, 2013 | 20.03 | 20.15 | 19.90 | 20.05 | 3,507,697 | +0.02(+0.09%) |
Mar 18, 2013 | 20.02 | 20.18 | 19.93 | 20.03 | 2,388,003 | -0.16(-0.78%) |
Mar 15, 2013 | 20.22 | 20.40 | 20.17 | 20.19 | 4,343,513 | -0.02(-0.11%) |
Mar 14, 2013 | 20.20 | 20.22 | 19.95 | 20.21 | 4,348,314 | +0.04(+0.21%) |
Mar 13, 2013 | 20.13 | 20.21 | 20.01 | 20.17 | 2,815,029 | +0.04(+0.18%) |
Mar 12, 2013 | 20.20 | 20.33 | 20.02 | 20.13 | 3,204,999 | -0.04(-0.19%) |
Mar 11, 2013 | 20.07 | 20.28 | 20.02 | 20.17 | 4,318,647 | +0.13(+0.67%) |
Mar 08, 2013 | 20.37 | 20.47 | 19.96 | 20.04 | 6,669,004 | -0.18(-0.88%) |
Mar 07, 2013 | 20.04 | 20.28 | 20.01 | 20.22 | 6,399,862 | +0.22(+1.10%) |
Mar 06, 2013 | 20.10 | 20.29 | 19.97 | 20.00 | 7,194,584 | -0.01(-0.06%) |
Mar 05, 2013 | 20.03 | 20.31 | 19.98 | 20.01 | 6,490,356 | +0.10(+0.53%) |
Mar 04, 2013 | 19.64 | 20.02 | 19.54 | 19.90 | 6,593,454 | +0.27(+1.39%) |
Mar 01, 2013 | 19.25 | 19.71 | 19.17 | 19.63 | 4,604,778 | +0.32(+1.65%) |
Feb 28, 2013 | 19.27 | 19.38 | 19.23 | 19.31 | 6,253,588 | -0.03(-0.15%) |
Feb 27, 2013 | 18.67 | 19.42 | 18.63 | 19.34 | 10,511,666 | +0.63(+3.35%) |
Feb 26, 2013 | 18.65 | 18.77 | 18.50 | 18.71 | 5,003,268 | +0.08(+0.45%) |
Feb 25, 2013 | 18.86 | 18.98 | 18.57 | 18.63 | 7,740,582 | -0.17(-0.92%) |
Feb 22, 2013 | 18.62 | 18.87 | 18.54 | 18.80 | 2,168,186 | +0.23(+1.21%) |
Feb 21, 2013 | 18.68 | 18.69 | 18.47 | 18.58 | 3,659,301 | -0.16(-0.84%) |
Feb 20, 2013 | 18.94 | 19.05 | 18.70 | 18.73 | 4,325,335 | -0.25(-1.32%) |
Feb 19, 2013 | 18.78 | 18.99 | 18.76 | 18.99 | 2,563,480 | +0.09(+0.50%) |
Feb 15, 2013 | 18.91 | 18.98 | 18.86 | 18.89 | 4,648,118 | -0.09(-0.45%) |
Feb 14, 2013 | 18.77 | 18.99 | 18.67 | 18.98 | 3,922,919 | +0.20(+1.07%) |
Feb 13, 2013 | 18.64 | 18.87 | 18.64 | 18.78 | 4,917,531 | +0.10(+0.54%) |
Feb 12, 2013 | 18.35 | 18.71 | 18.29 | 18.68 | 3,669,765 | +0.32(+1.73%) |
Feb 11, 2013 | 17.98 | 18.40 | 17.97 | 18.36 | 3,451,502 | +0.33(+1.84%) |
Feb 08, 2013 | 17.99 | 18.03 | 17.89 | 18.03 | 6,908,434 | -0.02(-0.10%) |
Feb 07, 2013 | 18.03 | 18.14 | 17.88 | 18.04 | 3,264,530 | -0.02(-0.09%) |
Feb 06, 2013 | 17.98 | 18.08 | 17.88 | 18.06 | 5,197,212 | -0.01(-0.07%) |
Feb 04, 2013 | 18.22 | 18.42 | 18.07 | 18.07 | 7,811,514 | -0.38(-2.04%) |