Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.42 | 18.43 | 18.28 | 18.39 | 24,505,754 | -0.05(-0.27%) |
Apr 29, 2013 | 18.19 | 18.44 | 18.13 | 18.44 | 17,820,770 | +0.27(+1.50%) |
Apr 26, 2013 | 18.08 | 18.20 | 18.10 | 18.17 | 13,131,473 | +0.07(+0.36%) |
Apr 25, 2013 | 17.97 | 18.11 | 17.91 | 18.10 | 19,178,956 | +0.21(+1.15%) |
Apr 24, 2013 | 17.84 | 18.03 | 17.84 | 17.90 | 26,083,030 | +0.00(+0.00%) |
Apr 23, 2013 | 17.84 | 17.95 | 17.64 | 17.90 | 19,225,260 | +0.13(+0.71%) |
Apr 22, 2013 | 17.66 | 17.80 | 17.61 | 17.77 | 9,104,271 | +0.13(+0.74%) |
Apr 19, 2013 | 17.54 | 17.74 | 17.49 | 17.64 | 18,214,180 | +0.17(+0.98%) |
Apr 18, 2013 | 17.65 | 17.68 | 17.35 | 17.47 | 20,018,734 | -0.23(-1.31%) |
Apr 17, 2013 | 17.74 | 17.78 | 17.66 | 17.70 | 17,602,542 | -0.12(-0.68%) |
Apr 16, 2013 | 17.65 | 17.98 | 17.61 | 17.82 | 16,825,494 | +0.29(+1.64%) |
Apr 15, 2013 | 18.01 | 18.01 | 17.49 | 17.54 | 24,803,964 | -0.55(-3.06%) |
Apr 12, 2013 | 17.89 | 18.10 | 17.88 | 18.09 | 12,495,248 | +0.15(+0.81%) |
Apr 11, 2013 | 17.94 | 18.04 | 17.86 | 17.94 | 16,005,787 | -0.02(-0.11%) |
Apr 10, 2013 | 17.96 | 18.00 | 17.86 | 17.96 | 19,346,016 | +0.09(+0.51%) |
Apr 09, 2013 | 17.81 | 17.94 | 17.76 | 17.87 | 17,307,214 | +0.11(+0.62%) |
Apr 08, 2013 | 17.59 | 17.76 | 17.53 | 17.76 | 12,300,183 | +0.21(+1.21%) |
Apr 05, 2013 | 17.61 | 17.66 | 17.43 | 17.55 | 13,524,693 | -0.16(-0.91%) |
Apr 04, 2013 | 17.60 | 17.72 | 17.54 | 17.71 | 12,307,688 | +0.17(+0.98%) |
Apr 03, 2013 | 17.74 | 17.76 | 17.51 | 17.54 | 19,532,082 | -0.19(-1.08%) |
Apr 02, 2013 | 17.37 | 17.73 | 17.36 | 17.73 | 21,886,324 | +0.45(+2.62%) |
Apr 01, 2013 | 17.22 | 17.35 | 17.17 | 17.28 | 12,049,831 | -0.05(-0.26%) |
Mar 28, 2013 | 17.30 | 17.38 | 17.24 | 17.32 | 18,160,910 | -0.01(-0.06%) |
Mar 27, 2013 | 17.22 | 17.40 | 17.20 | 17.33 | 11,538,943 | +0.03(+0.15%) |
Mar 26, 2013 | 17.15 | 17.31 | 17.11 | 17.31 | 13,746,387 | +0.24(+1.42%) |
Mar 25, 2013 | 17.11 | 17.18 | 17.03 | 17.07 | 11,174,065 | -0.02(-0.09%) |
Mar 22, 2013 | 17.09 | 17.15 | 17.04 | 17.08 | 12,558,955 | +0.03(+0.15%) |
Mar 21, 2013 | 17.10 | 17.12 | 17.00 | 17.06 | 12,625,798 | -0.09(-0.53%) |
Mar 20, 2013 | 16.99 | 17.21 | 16.98 | 17.15 | 19,152,090 | +0.18(+1.04%) |
Mar 19, 2013 | 16.88 | 16.99 | 16.88 | 16.97 | 17,251,436 | +0.11(+0.66%) |
Mar 18, 2013 | 16.87 | 16.94 | 16.80 | 16.86 | 12,206,542 | -0.11(-0.62%) |
Mar 15, 2013 | 16.95 | 17.00 | 16.89 | 16.97 | 25,102,590 | -0.06(-0.36%) |
Mar 14, 2013 | 17.09 | 17.13 | 16.95 | 17.03 | 18,524,546 | -0.07(-0.38%) |
Mar 13, 2013 | 17.09 | 17.09 | 16.97 | 17.09 | 18,743,536 | +0.11(+0.62%) |
Mar 12, 2013 | 17.04 | 17.10 | 16.97 | 16.99 | 89,968,096 | -0.05(-0.29%) |
Mar 11, 2013 | 16.92 | 17.06 | 16.91 | 17.04 | 75,805,912 | +0.13(+0.76%) |
Mar 08, 2013 | 16.89 | 16.94 | 16.80 | 16.91 | 58,272,520 | +0.02(+0.12%) |
Mar 07, 2013 | 17.01 | 17.02 | 16.82 | 16.89 | 15,555,706 | -0.08(-0.50%) |
Mar 06, 2013 | 17.06 | 17.08 | 16.91 | 16.97 | 12,921,604 | -0.05(-0.32%) |
Mar 05, 2013 | 16.96 | 17.06 | 16.92 | 17.03 | 32,826,438 | +0.15(+0.91%) |
Mar 04, 2013 | 16.66 | 16.95 | 16.66 | 16.87 | 25,745,204 | +0.22(+1.31%) |
Mar 01, 2013 | 16.67 | 16.77 | 16.62 | 16.65 | 31,258,270 | -0.03(-0.18%) |
Feb 28, 2013 | 16.86 | 16.88 | 16.68 | 16.68 | 37,455,844 | -0.26(-1.53%) |
Feb 27, 2013 | 17.01 | 17.02 | 16.68 | 16.94 | 37,151,828 | -0.11(-0.67%) |
Feb 26, 2013 | 17.18 | 17.25 | 17.02 | 17.06 | 22,135,556 | -0.17(-1.01%) |
Feb 25, 2013 | 17.62 | 17.64 | 17.22 | 17.23 | 19,905,836 | -0.33(-1.90%) |
Feb 22, 2013 | 17.47 | 17.56 | 17.36 | 17.56 | 18,125,180 | +0.06(+0.34%) |
Feb 21, 2013 | 17.37 | 17.52 | 17.22 | 17.50 | 19,451,658 | +0.15(+0.89%) |
Feb 20, 2013 | 17.27 | 17.45 | 17.26 | 17.35 | 14,824,360 | +0.06(+0.35%) |
Feb 19, 2013 | 17.16 | 17.29 | 17.12 | 17.29 | 14,465,630 | +0.19(+1.13%) |
Feb 15, 2013 | 16.98 | 17.17 | 16.98 | 17.10 | 17,889,616 | +0.13(+0.79%) |
Feb 14, 2013 | 17.29 | 17.30 | 16.94 | 16.96 | 23,848,504 | -0.33(-1.93%) |
Feb 13, 2013 | 17.23 | 17.30 | 17.21 | 17.29 | 12,229,132 | +0.06(+0.35%) |
Feb 12, 2013 | 17.25 | 17.32 | 17.18 | 17.23 | 17,646,948 | -0.04(-0.26%) |
Feb 11, 2013 | 17.27 | 17.30 | 17.23 | 17.28 | 9,293,887 | +0.03(+0.17%) |
Feb 08, 2013 | 17.22 | 17.34 | 17.19 | 17.25 | 17,264,922 | +0.04(+0.23%) |
Feb 07, 2013 | 16.97 | 17.23 | 16.95 | 17.21 | 20,184,648 | +0.24(+1.44%) |
Feb 06, 2013 | 16.94 | 17.01 | 16.91 | 16.97 | 13,198,401 | +0.11(+0.68%) |
Feb 04, 2013 | 16.93 | 16.95 | 16.75 | 16.85 | 16,878,974 | -0.15(-0.91%) |