Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.81 | 18.04 | 17.67 | 17.84 | 0 | -0.09(-0.52%) |
Apr 29, 2013 | 17.87 | 18.17 | 17.62 | 17.93 | 3,408,608 | +0.00(+0.00%) |
Apr 26, 2013 | 18.20 | 18.36 | 17.72 | 17.93 | 5,361,758 | -0.42(-2.30%) |
Apr 25, 2013 | 20.03 | 20.12 | 18.27 | 18.36 | 8,244,067 | -1.42(-7.17%) |
Apr 24, 2013 | 19.80 | 20.09 | 19.74 | 19.77 | 5,469,799 | +0.07(+0.36%) |
Apr 23, 2013 | 19.56 | 19.70 | 19.26 | 19.70 | 4,474,143 | +0.35(+1.79%) |
Apr 22, 2013 | 19.19 | 19.47 | 18.92 | 19.35 | 2,569,788 | +0.34(+1.80%) |
Apr 19, 2013 | 19.14 | 19.31 | 18.73 | 19.01 | 3,250,956 | +0.06(+0.34%) |
Apr 18, 2013 | 18.92 | 19.07 | 18.47 | 18.95 | 5,527,083 | +0.13(+0.70%) |
Apr 17, 2013 | 19.35 | 19.35 | 18.23 | 18.82 | 5,662,686 | -0.65(-3.32%) |
Apr 16, 2013 | 19.57 | 19.74 | 19.09 | 19.46 | 5,142,984 | +0.15(+0.79%) |
Apr 15, 2013 | 20.28 | 20.29 | 19.27 | 19.31 | 3,880,880 | -1.21(-5.89%) |
Apr 12, 2013 | 20.67 | 20.87 | 20.19 | 20.52 | 2,910,604 | -0.44(-2.10%) |
Apr 11, 2013 | 20.46 | 21.25 | 20.28 | 20.96 | 5,244,624 | +0.42(+2.06%) |
Apr 10, 2013 | 19.95 | 20.63 | 19.91 | 20.54 | 3,351,570 | +0.60(+3.01%) |
Apr 09, 2013 | 19.84 | 20.00 | 19.51 | 19.94 | 2,681,394 | +0.20(+1.03%) |
Apr 08, 2013 | 19.71 | 19.98 | 19.54 | 19.73 | 2,935,870 | -0.02(-0.09%) |
Apr 05, 2013 | 18.79 | 19.80 | 18.72 | 19.75 | 4,680,004 | +0.71(+3.73%) |
Apr 04, 2013 | 18.95 | 19.16 | 18.67 | 19.04 | 3,367,793 | +0.09(+0.49%) |
Apr 03, 2013 | 19.62 | 19.62 | 18.59 | 18.95 | 4,265,084 | -0.49(-2.55%) |
Apr 02, 2013 | 19.73 | 19.74 | 19.21 | 19.44 | 4,167,298 | +0.04(+0.20%) |
Apr 01, 2013 | 20.26 | 20.28 | 19.04 | 19.40 | 5,860,820 | -0.76(-3.78%) |
Mar 28, 2013 | 20.35 | 20.39 | 20.05 | 20.17 | 3,087,196 | -0.16(-0.79%) |
Mar 27, 2013 | 20.17 | 20.45 | 19.90 | 20.33 | 3,773,643 | +0.02(+0.10%) |
Mar 26, 2013 | 20.05 | 20.43 | 20.05 | 20.31 | 3,591,928 | +0.27(+1.33%) |
Mar 25, 2013 | 19.94 | 20.18 | 19.68 | 20.04 | 5,143,349 | -0.08(-0.38%) |
Mar 22, 2013 | 20.33 | 20.52 | 19.80 | 20.12 | 5,232,504 | -0.05(-0.25%) |
Mar 21, 2013 | 20.34 | 20.63 | 20.15 | 20.17 | 4,595,680 | -0.21(-1.03%) |
Mar 20, 2013 | 20.85 | 20.89 | 20.01 | 20.38 | 8,167,405 | -0.39(-1.88%) |
Mar 19, 2013 | 21.15 | 21.34 | 20.34 | 20.77 | 5,022,439 | -0.58(-2.73%) |
Mar 18, 2013 | 21.16 | 21.54 | 20.97 | 21.35 | 3,293,705 | -0.12(-0.55%) |
Mar 15, 2013 | 21.12 | 21.55 | 21.10 | 21.47 | 4,591,132 | +0.34(+1.60%) |
Mar 14, 2013 | 20.75 | 21.19 | 20.72 | 21.13 | 4,319,164 | +0.42(+2.04%) |
Mar 13, 2013 | 20.78 | 21.05 | 20.57 | 20.71 | 7,291,572 | -0.16(-0.77%) |
Mar 12, 2013 | 20.67 | 20.91 | 20.43 | 20.87 | 5,805,655 | +0.24(+1.15%) |
Mar 11, 2013 | 20.18 | 20.69 | 20.12 | 20.63 | 5,642,147 | +0.28(+1.37%) |
Mar 08, 2013 | 20.01 | 20.36 | 19.86 | 20.35 | 4,461,660 | +0.47(+2.38%) |
Mar 07, 2013 | 19.66 | 20.05 | 19.56 | 19.88 | 2,290,343 | +0.28(+1.44%) |
Mar 06, 2013 | 19.76 | 19.84 | 19.52 | 19.60 | 3,257,459 | -0.10(-0.49%) |
Mar 05, 2013 | 19.66 | 19.86 | 19.48 | 19.69 | 4,481,689 | +0.19(+1.00%) |
Mar 04, 2013 | 19.68 | 19.68 | 19.04 | 19.50 | 4,452,569 | -0.10(-0.52%) |
Mar 01, 2013 | 19.56 | 19.78 | 19.19 | 19.60 | 5,004,767 | -0.10(-0.51%) |
Feb 28, 2013 | 19.61 | 19.87 | 19.57 | 19.70 | 4,640,299 | +0.04(+0.21%) |
Feb 27, 2013 | 19.28 | 19.76 | 19.28 | 19.66 | 3,133,648 | +0.24(+1.26%) |
Feb 26, 2013 | 19.09 | 19.45 | 18.71 | 19.42 | 5,214,164 | +0.46(+2.40%) |
Feb 25, 2013 | 19.71 | 19.86 | 18.93 | 18.96 | 4,841,087 | -0.71(-3.61%) |
Feb 22, 2013 | 19.64 | 19.78 | 19.31 | 19.67 | 4,166,143 | +0.22(+1.13%) |
Feb 21, 2013 | 19.91 | 19.97 | 19.22 | 19.45 | 6,117,879 | -0.51(-2.54%) |
Feb 20, 2013 | 20.65 | 20.65 | 19.95 | 19.96 | 5,680,627 | -0.62(-3.00%) |
Feb 19, 2013 | 20.61 | 20.80 | 20.52 | 20.57 | 5,426,501 | +0.05(+0.25%) |
Feb 15, 2013 | 20.64 | 20.72 | 20.28 | 20.52 | 4,389,407 | -0.16(-0.78%) |
Feb 14, 2013 | 20.23 | 20.70 | 20.18 | 20.68 | 4,822,849 | +0.37(+1.83%) |
Feb 13, 2013 | 20.13 | 20.31 | 20.08 | 20.31 | 3,860,527 | +0.27(+1.35%) |
Feb 12, 2013 | 20.10 | 20.22 | 19.88 | 20.04 | 4,475,257 | +0.14(+0.68%) |
Feb 11, 2013 | 19.89 | 20.02 | 19.69 | 19.91 | 4,782,342 | +0.09(+0.47%) |
Feb 08, 2013 | 19.50 | 19.84 | 19.26 | 19.81 | 6,944,965 | +0.48(+2.49%) |
Feb 07, 2013 | 19.03 | 19.64 | 18.61 | 19.33 | 22,104,242 | +1.77(+10.10%) |
Feb 06, 2013 | 17.27 | 17.61 | 17.18 | 17.56 | 4,582,872 | +0.41(+2.41%) |
Feb 04, 2013 | 17.25 | 17.36 | 17.00 | 17.15 | 2,640,504 | -0.32(-1.81%) |