Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.94 | 18.18 | 17.80 | 17.98 | 0 | -0.09(-0.52%) |
Apr 29, 2013 | 18.00 | 18.31 | 17.75 | 18.07 | 3,382,978 | +0.00(+0.00%) |
Apr 26, 2013 | 18.34 | 18.49 | 17.86 | 18.07 | 5,321,441 | -0.43(-2.30%) |
Apr 25, 2013 | 20.18 | 20.28 | 18.41 | 18.49 | 8,182,077 | -1.43(-7.17%) |
Apr 24, 2013 | 19.95 | 20.24 | 19.89 | 19.92 | 5,428,669 | +0.07(+0.37%) |
Apr 23, 2013 | 19.71 | 19.85 | 19.41 | 19.85 | 4,440,500 | +0.35(+1.79%) |
Apr 22, 2013 | 19.34 | 19.62 | 19.06 | 19.50 | 2,550,465 | +0.35(+1.80%) |
Apr 19, 2013 | 19.29 | 19.46 | 18.87 | 19.16 | 3,226,511 | +0.06(+0.33%) |
Apr 18, 2013 | 19.07 | 19.21 | 18.61 | 19.09 | 5,485,523 | +0.13(+0.70%) |
Apr 17, 2013 | 19.50 | 19.50 | 18.37 | 18.96 | 5,620,106 | -0.65(-3.32%) |
Apr 16, 2013 | 19.72 | 19.89 | 19.24 | 19.61 | 5,104,312 | +0.15(+0.79%) |
Apr 15, 2013 | 20.44 | 20.45 | 19.41 | 19.46 | 3,851,698 | -1.22(-5.89%) |
Apr 12, 2013 | 20.82 | 21.03 | 20.34 | 20.68 | 2,888,718 | -0.44(-2.10%) |
Apr 11, 2013 | 20.62 | 21.41 | 20.43 | 21.12 | 5,205,188 | +0.43(+2.06%) |
Apr 10, 2013 | 20.11 | 20.79 | 20.06 | 20.69 | 3,326,368 | +0.61(+3.01%) |
Apr 09, 2013 | 19.99 | 20.15 | 19.66 | 20.09 | 2,661,232 | +0.20(+1.03%) |
Apr 08, 2013 | 19.86 | 20.13 | 19.69 | 19.88 | 2,913,795 | -0.02(-0.09%) |
Apr 05, 2013 | 18.93 | 19.95 | 18.86 | 19.90 | 4,644,814 | +0.72(+3.73%) |
Apr 04, 2013 | 19.09 | 19.30 | 18.81 | 19.19 | 3,342,469 | +0.09(+0.49%) |
Apr 03, 2013 | 19.77 | 19.77 | 18.73 | 19.09 | 4,233,013 | -0.50(-2.55%) |
Apr 02, 2013 | 19.88 | 19.89 | 19.36 | 19.59 | 4,135,963 | +0.04(+0.20%) |
Apr 01, 2013 | 20.41 | 20.43 | 19.19 | 19.55 | 5,816,751 | -0.77(-3.78%) |
Mar 28, 2013 | 20.51 | 20.55 | 20.20 | 20.32 | 3,063,982 | -0.16(-0.79%) |
Mar 27, 2013 | 20.33 | 20.60 | 20.05 | 20.48 | 3,745,267 | +0.02(+0.10%) |
Mar 26, 2013 | 20.20 | 20.58 | 20.20 | 20.46 | 3,564,918 | +0.27(+1.33%) |
Mar 25, 2013 | 20.09 | 20.34 | 19.83 | 20.19 | 5,104,674 | -0.08(-0.38%) |
Mar 22, 2013 | 20.48 | 20.68 | 19.95 | 20.27 | 5,193,159 | -0.05(-0.25%) |
Mar 21, 2013 | 20.49 | 20.78 | 20.31 | 20.32 | 4,561,124 | -0.21(-1.03%) |
Mar 20, 2013 | 21.01 | 21.05 | 20.16 | 20.53 | 8,105,991 | -0.39(-1.88%) |
Mar 19, 2013 | 21.31 | 21.50 | 20.50 | 20.92 | 4,984,674 | -0.59(-2.73%) |
Mar 18, 2013 | 21.32 | 21.70 | 21.13 | 21.51 | 3,268,939 | -0.12(-0.55%) |
Mar 15, 2013 | 21.28 | 21.72 | 21.26 | 21.63 | 4,556,610 | +0.34(+1.60%) |
Mar 14, 2013 | 20.91 | 21.35 | 20.88 | 21.29 | 4,286,687 | +0.43(+2.04%) |
Mar 13, 2013 | 20.94 | 21.21 | 20.73 | 20.86 | 7,236,744 | -0.16(-0.77%) |
Mar 12, 2013 | 20.82 | 21.07 | 20.58 | 21.03 | 5,762,001 | +0.24(+1.15%) |
Mar 11, 2013 | 20.33 | 20.85 | 20.27 | 20.79 | 5,599,722 | +0.28(+1.37%) |
Mar 08, 2013 | 20.16 | 20.52 | 20.01 | 20.51 | 4,428,112 | +0.48(+2.38%) |
Mar 07, 2013 | 19.81 | 20.20 | 19.71 | 20.03 | 2,273,122 | +0.28(+1.44%) |
Mar 06, 2013 | 19.91 | 19.99 | 19.67 | 19.75 | 3,232,966 | -0.10(-0.49%) |
Mar 05, 2013 | 19.81 | 20.01 | 19.63 | 19.84 | 4,447,990 | +0.20(+1.00%) |
Mar 04, 2013 | 19.83 | 19.83 | 19.19 | 19.65 | 4,419,089 | -0.10(-0.52%) |
Mar 01, 2013 | 19.71 | 19.93 | 19.33 | 19.75 | 4,967,134 | -0.10(-0.51%) |
Feb 28, 2013 | 19.76 | 20.02 | 19.72 | 19.85 | 4,605,407 | +0.04(+0.21%) |
Feb 27, 2013 | 19.43 | 19.91 | 19.43 | 19.81 | 3,110,085 | +0.25(+1.26%) |
Feb 26, 2013 | 19.23 | 19.60 | 18.85 | 19.56 | 5,174,958 | +0.46(+2.40%) |
Feb 25, 2013 | 19.86 | 20.01 | 19.07 | 19.10 | 4,804,685 | -0.71(-3.61%) |
Feb 22, 2013 | 19.79 | 19.93 | 19.45 | 19.82 | 4,134,817 | +0.22(+1.13%) |
Feb 21, 2013 | 20.07 | 20.12 | 19.37 | 19.60 | 6,071,877 | -0.51(-2.54%) |
Feb 20, 2013 | 20.81 | 20.81 | 20.10 | 20.11 | 5,637,913 | -0.62(-3.00%) |
Feb 19, 2013 | 20.77 | 20.96 | 20.68 | 20.73 | 5,385,697 | +0.05(+0.25%) |
Feb 15, 2013 | 20.80 | 20.88 | 20.43 | 20.68 | 4,356,402 | -0.16(-0.78%) |
Feb 14, 2013 | 20.39 | 20.86 | 20.33 | 20.84 | 4,786,585 | +0.37(+1.83%) |
Feb 13, 2013 | 20.28 | 20.46 | 20.24 | 20.46 | 3,831,499 | +0.27(+1.35%) |
Feb 12, 2013 | 20.25 | 20.37 | 20.03 | 20.19 | 4,441,606 | +0.14(+0.68%) |
Feb 11, 2013 | 20.04 | 20.17 | 19.84 | 20.06 | 4,746,383 | +0.09(+0.47%) |
Feb 08, 2013 | 19.65 | 19.99 | 19.41 | 19.96 | 6,892,744 | +0.48(+2.49%) |
Feb 07, 2013 | 19.17 | 19.79 | 18.76 | 19.48 | 21,938,034 | +1.79(+10.10%) |
Feb 06, 2013 | 17.40 | 17.74 | 17.31 | 17.69 | 4,548,412 | +0.42(+2.41%) |
Feb 04, 2013 | 17.39 | 17.50 | 17.13 | 17.28 | 2,620,649 | -0.32(-1.81%) |