Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.49 | 19.75 | 19.35 | 19.74 | 2,221,183 | +0.25(+1.31%) |
Apr 29, 2013 | 19.37 | 19.56 | 19.25 | 19.49 | 1,339,395 | +0.21(+1.10%) |
Apr 26, 2013 | 19.51 | 19.52 | 19.20 | 19.27 | 1,480,594 | -0.25(-1.27%) |
Apr 25, 2013 | 19.37 | 19.56 | 19.22 | 19.52 | 2,694,608 | +0.28(+1.47%) |
Apr 24, 2013 | 19.15 | 19.34 | 19.08 | 19.24 | 2,082,178 | +0.18(+0.92%) |
Apr 23, 2013 | 18.77 | 19.18 | 18.71 | 19.06 | 3,056,490 | +0.43(+2.31%) |
Apr 22, 2013 | 18.65 | 18.65 | 18.34 | 18.63 | 2,174,463 | +0.06(+0.30%) |
Apr 19, 2013 | 18.32 | 18.59 | 18.25 | 18.58 | 2,122,325 | +0.35(+1.93%) |
Apr 18, 2013 | 18.46 | 18.49 | 18.13 | 18.22 | 3,214,410 | -0.19(-1.03%) |
Apr 17, 2013 | 18.70 | 18.74 | 18.32 | 18.41 | 3,799,759 | -0.46(-2.46%) |
Apr 16, 2013 | 18.77 | 18.93 | 18.66 | 18.88 | 2,526,047 | +0.28(+1.52%) |
Apr 15, 2013 | 19.30 | 19.31 | 18.60 | 18.60 | 2,825,069 | -0.75(-3.86%) |
Apr 12, 2013 | 19.22 | 19.37 | 19.10 | 19.34 | 2,886,343 | +0.00(+0.00%) |
Apr 11, 2013 | 19.34 | 19.45 | 19.21 | 19.34 | 2,606,583 | +0.04(+0.18%) |
Apr 10, 2013 | 18.93 | 19.33 | 18.85 | 19.31 | 3,881,266 | +0.49(+2.62%) |
Apr 09, 2013 | 18.65 | 18.86 | 18.50 | 18.82 | 3,220,243 | +0.18(+0.98%) |
Apr 08, 2013 | 18.59 | 18.76 | 18.34 | 18.63 | 3,642,655 | +0.13(+0.72%) |
Apr 05, 2013 | 18.72 | 18.76 | 18.00 | 18.50 | 7,863,726 | -0.51(-2.67%) |
Apr 04, 2013 | 19.17 | 19.29 | 18.95 | 19.01 | 3,756,828 | -0.11(-0.59%) |
Apr 03, 2013 | 19.43 | 19.53 | 19.06 | 19.12 | 4,500,911 | -0.59(-3.00%) |
Apr 02, 2013 | 19.86 | 19.89 | 19.65 | 19.71 | 3,348,685 | -0.05(-0.25%) |
Apr 01, 2013 | 19.91 | 19.97 | 19.73 | 19.76 | 2,272,074 | -0.14(-0.71%) |
Mar 28, 2013 | 19.75 | 19.96 | 19.74 | 19.90 | 5,762,691 | +0.13(+0.64%) |
Mar 27, 2013 | 19.59 | 19.80 | 19.53 | 19.77 | 3,240,647 | +0.00(+0.00%) |
Mar 26, 2013 | 19.56 | 19.86 | 19.53 | 19.77 | 4,036,710 | +0.34(+1.74%) |
Mar 25, 2013 | 19.48 | 19.48 | 19.27 | 19.44 | 3,461,913 | +0.07(+0.36%) |
Mar 22, 2013 | 19.34 | 19.37 | 19.20 | 19.37 | 3,116,564 | +0.14(+0.73%) |
Mar 21, 2013 | 19.34 | 19.42 | 19.13 | 19.22 | 3,840,843 | -0.21(-1.09%) |
Mar 20, 2013 | 19.42 | 19.53 | 19.30 | 19.44 | 2,688,628 | +0.11(+0.55%) |
Mar 19, 2013 | 19.18 | 19.41 | 19.18 | 19.33 | 4,898,577 | +0.06(+0.29%) |
Mar 18, 2013 | 19.13 | 19.53 | 19.07 | 19.27 | 4,646,433 | -0.26(-1.33%) |
Mar 15, 2013 | 19.53 | 19.61 | 19.37 | 19.53 | 5,950,665 | -0.06(-0.29%) |
Mar 14, 2013 | 19.36 | 19.63 | 19.35 | 19.59 | 4,056,718 | +0.26(+1.35%) |
Mar 13, 2013 | 19.04 | 19.35 | 19.04 | 19.33 | 4,046,238 | +0.32(+1.67%) |
Mar 12, 2013 | 19.03 | 19.13 | 18.91 | 19.01 | 4,526,390 | -0.06(-0.30%) |
Mar 11, 2013 | 18.65 | 19.14 | 18.63 | 19.07 | 5,404,578 | +0.39(+2.11%) |
Mar 08, 2013 | 18.53 | 18.69 | 18.50 | 18.68 | 3,485,458 | +0.27(+1.45%) |
Mar 07, 2013 | 18.41 | 18.47 | 18.27 | 18.41 | 3,631,440 | +0.05(+0.27%) |
Mar 06, 2013 | 18.16 | 18.40 | 18.12 | 18.36 | 3,831,924 | +0.29(+1.60%) |
Mar 05, 2013 | 17.80 | 18.13 | 17.80 | 18.07 | 6,228,268 | +0.30(+1.70%) |
Mar 04, 2013 | 17.26 | 17.81 | 17.20 | 17.77 | 6,116,872 | +0.43(+2.48%) |
Mar 01, 2013 | 17.13 | 17.39 | 16.91 | 17.34 | 3,932,546 | +0.10(+0.57%) |
Feb 28, 2013 | 17.08 | 17.34 | 17.02 | 17.24 | 5,286,723 | +0.06(+0.33%) |
Feb 27, 2013 | 16.76 | 17.22 | 16.74 | 17.18 | 3,137,623 | +0.44(+2.61%) |
Feb 26, 2013 | 16.78 | 16.83 | 16.61 | 16.75 | 4,785,639 | +0.04(+0.25%) |
Feb 25, 2013 | 17.18 | 17.22 | 16.69 | 16.70 | 3,921,416 | -0.38(-2.23%) |
Feb 22, 2013 | 17.01 | 17.13 | 16.96 | 17.08 | 2,143,542 | +0.20(+1.17%) |
Feb 21, 2013 | 17.00 | 17.02 | 16.78 | 16.89 | 3,061,282 | -0.20(-1.15%) |
Feb 20, 2013 | 17.42 | 17.46 | 17.04 | 17.08 | 3,867,060 | -0.39(-2.22%) |
Feb 19, 2013 | 17.28 | 17.51 | 17.25 | 17.47 | 3,197,557 | +0.24(+1.39%) |
Feb 15, 2013 | 17.22 | 17.34 | 17.19 | 17.23 | 2,724,643 | +0.04(+0.25%) |
Feb 14, 2013 | 17.16 | 17.28 | 17.08 | 17.19 | 2,512,213 | -0.06(-0.37%) |
Feb 13, 2013 | 17.16 | 17.41 | 17.16 | 17.25 | 4,231,489 | +0.23(+1.32%) |
Feb 12, 2013 | 17.03 | 17.07 | 16.94 | 17.03 | 2,142,320 | +0.00(+0.00%) |
Feb 11, 2013 | 16.90 | 17.06 | 16.85 | 17.03 | 2,104,752 | +0.08(+0.46%) |
Feb 08, 2013 | 16.72 | 16.97 | 16.70 | 16.95 | 3,074,512 | +0.30(+1.82%) |
Feb 07, 2013 | 16.80 | 16.85 | 16.54 | 16.65 | 3,039,118 | -0.16(-0.96%) |
Feb 06, 2013 | 16.22 | 16.99 | 16.22 | 16.81 | 5,776,733 | +0.65(+4.01%) |
Feb 04, 2013 | 16.33 | 16.38 | 16.16 | 16.16 | 3,051,357 | -0.31(-1.88%) |