Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.81 | 18.05 | 17.68 | 17.84 | 0 | -0.09(-0.52%) |
Apr 29, 2013 | 17.87 | 18.17 | 17.62 | 17.94 | 3,407,716 | +0.00(+0.00%) |
Apr 26, 2013 | 18.21 | 18.36 | 17.73 | 17.94 | 5,360,354 | -0.42(-2.30%) |
Apr 25, 2013 | 20.04 | 20.13 | 18.28 | 18.36 | 8,241,909 | -1.42(-7.17%) |
Apr 24, 2013 | 19.81 | 20.10 | 19.74 | 19.78 | 5,468,367 | +0.07(+0.37%) |
Apr 23, 2013 | 19.56 | 19.71 | 19.27 | 19.71 | 4,472,972 | +0.35(+1.79%) |
Apr 22, 2013 | 19.20 | 19.47 | 18.92 | 19.36 | 2,569,116 | +0.34(+1.80%) |
Apr 19, 2013 | 19.15 | 19.32 | 18.73 | 19.02 | 3,250,105 | +0.06(+0.33%) |
Apr 18, 2013 | 18.93 | 19.07 | 18.47 | 18.95 | 5,525,636 | +0.13(+0.70%) |
Apr 17, 2013 | 19.36 | 19.36 | 18.23 | 18.82 | 5,661,203 | -0.65(-3.32%) |
Apr 16, 2013 | 19.58 | 19.75 | 19.10 | 19.47 | 5,141,638 | +0.15(+0.79%) |
Apr 15, 2013 | 20.29 | 20.30 | 19.27 | 19.32 | 3,879,864 | -1.21(-5.89%) |
Apr 12, 2013 | 20.67 | 20.87 | 20.20 | 20.53 | 2,909,842 | -0.44(-2.10%) |
Apr 11, 2013 | 20.47 | 21.25 | 20.28 | 20.97 | 5,243,251 | +0.42(+2.06%) |
Apr 10, 2013 | 19.96 | 20.64 | 19.92 | 20.54 | 3,350,693 | +0.60(+3.01%) |
Apr 09, 2013 | 19.84 | 20.00 | 19.52 | 19.94 | 2,680,692 | +0.20(+1.03%) |
Apr 08, 2013 | 19.71 | 19.99 | 19.55 | 19.74 | 2,935,102 | -0.02(-0.09%) |
Apr 05, 2013 | 18.79 | 19.81 | 18.72 | 19.76 | 4,678,779 | +0.71(+3.73%) |
Apr 04, 2013 | 18.95 | 19.16 | 18.67 | 19.05 | 3,366,912 | +0.09(+0.49%) |
Apr 03, 2013 | 19.63 | 19.63 | 18.60 | 18.95 | 4,263,967 | -0.50(-2.55%) |
Apr 02, 2013 | 19.73 | 19.75 | 19.22 | 19.45 | 4,166,207 | +0.04(+0.20%) |
Apr 01, 2013 | 20.26 | 20.28 | 19.05 | 19.41 | 5,859,286 | -0.76(-3.78%) |
Mar 28, 2013 | 20.36 | 20.40 | 20.05 | 20.17 | 3,086,388 | -0.16(-0.79%) |
Mar 27, 2013 | 20.18 | 20.45 | 19.91 | 20.33 | 3,772,655 | +0.02(+0.10%) |
Mar 26, 2013 | 20.05 | 20.43 | 20.05 | 20.31 | 3,590,987 | +0.27(+1.33%) |
Mar 25, 2013 | 19.94 | 20.19 | 19.69 | 20.04 | 5,142,002 | -0.08(-0.38%) |
Mar 22, 2013 | 20.33 | 20.53 | 19.81 | 20.12 | 5,231,135 | -0.05(-0.25%) |
Mar 21, 2013 | 20.34 | 20.63 | 20.16 | 20.17 | 4,594,477 | -0.21(-1.03%) |
Mar 20, 2013 | 20.86 | 20.89 | 20.01 | 20.38 | 8,165,267 | -0.39(-1.88%) |
Mar 19, 2013 | 21.15 | 21.35 | 20.35 | 20.77 | 5,021,124 | -0.58(-2.73%) |
Mar 18, 2013 | 21.16 | 21.54 | 20.98 | 21.36 | 3,292,843 | -0.12(-0.55%) |
Mar 15, 2013 | 21.13 | 21.56 | 21.10 | 21.47 | 4,589,931 | +0.34(+1.60%) |
Mar 14, 2013 | 20.76 | 21.20 | 20.73 | 21.14 | 4,318,034 | +0.42(+2.04%) |
Mar 13, 2013 | 20.79 | 21.06 | 20.58 | 20.71 | 7,289,663 | -0.16(-0.77%) |
Mar 12, 2013 | 20.67 | 20.92 | 20.43 | 20.87 | 5,804,136 | +0.24(+1.15%) |
Mar 11, 2013 | 20.18 | 20.70 | 20.12 | 20.64 | 5,640,671 | +0.28(+1.37%) |
Mar 08, 2013 | 20.01 | 20.37 | 19.86 | 20.36 | 4,460,493 | +0.47(+2.38%) |
Mar 07, 2013 | 19.67 | 20.05 | 19.56 | 19.89 | 2,289,744 | +0.28(+1.44%) |
Mar 06, 2013 | 19.77 | 19.84 | 19.52 | 19.60 | 3,256,607 | -0.10(-0.49%) |
Mar 05, 2013 | 19.67 | 19.87 | 19.49 | 19.70 | 4,480,516 | +0.19(+1.00%) |
Mar 04, 2013 | 19.68 | 19.68 | 19.05 | 19.51 | 4,451,403 | -0.10(-0.52%) |
Mar 01, 2013 | 19.56 | 19.78 | 19.19 | 19.61 | 5,003,457 | -0.10(-0.51%) |
Feb 28, 2013 | 19.62 | 19.88 | 19.57 | 19.71 | 4,639,085 | +0.04(+0.21%) |
Feb 27, 2013 | 19.29 | 19.77 | 19.29 | 19.67 | 3,132,828 | +0.24(+1.26%) |
Feb 26, 2013 | 19.09 | 19.45 | 18.71 | 19.42 | 5,212,800 | +0.46(+2.40%) |
Feb 25, 2013 | 19.72 | 19.87 | 18.93 | 18.97 | 4,839,820 | -0.71(-3.61%) |
Feb 22, 2013 | 19.65 | 19.78 | 19.31 | 19.67 | 4,165,053 | +0.22(+1.13%) |
Feb 21, 2013 | 19.92 | 19.98 | 19.23 | 19.45 | 6,116,278 | -0.51(-2.54%) |
Feb 20, 2013 | 20.65 | 20.65 | 19.95 | 19.96 | 5,679,140 | -0.62(-3.00%) |
Feb 19, 2013 | 20.62 | 20.81 | 20.53 | 20.58 | 5,425,081 | +0.05(+0.25%) |
Feb 15, 2013 | 20.65 | 20.73 | 20.28 | 20.53 | 4,388,258 | -0.16(-0.78%) |
Feb 14, 2013 | 20.24 | 20.70 | 20.18 | 20.69 | 4,821,587 | +0.37(+1.83%) |
Feb 13, 2013 | 20.13 | 20.32 | 20.09 | 20.32 | 3,859,517 | +0.27(+1.35%) |
Feb 12, 2013 | 20.11 | 20.22 | 19.89 | 20.05 | 4,474,086 | +0.14(+0.68%) |
Feb 11, 2013 | 19.89 | 20.02 | 19.70 | 19.91 | 4,781,091 | +0.09(+0.47%) |
Feb 08, 2013 | 19.51 | 19.84 | 19.27 | 19.82 | 6,943,148 | +0.48(+2.49%) |
Feb 07, 2013 | 19.03 | 19.65 | 18.62 | 19.34 | 22,098,458 | +1.77(+10.10%) |
Feb 06, 2013 | 17.28 | 17.61 | 17.18 | 17.56 | 4,581,672 | +0.41(+2.41%) |
Feb 04, 2013 | 17.26 | 17.37 | 17.01 | 17.15 | 2,639,813 | -0.32(-1.81%) |