Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.40 | 21.63 | 21.13 | 21.24 | 0 | +0.18(+0.84%) |
Apr 29, 2013 | 21.82 | 21.82 | 20.85 | 21.06 | 424,665 | -0.68(-3.12%) |
Apr 26, 2013 | 22.07 | 22.14 | 21.41 | 21.74 | 181,685 | -0.34(-1.54%) |
Apr 25, 2013 | 22.25 | 22.39 | 21.98 | 22.08 | 84,604 | +0.16(+0.74%) |
Apr 24, 2013 | 22.19 | 22.34 | 21.87 | 21.92 | 96,312 | -0.32(-1.42%) |
Apr 23, 2013 | 21.88 | 22.39 | 21.81 | 22.23 | 132,415 | +0.41(+1.89%) |
Apr 22, 2013 | 21.31 | 22.11 | 21.20 | 21.82 | 184,475 | +0.61(+2.90%) |
Apr 19, 2013 | 21.64 | 21.69 | 21.10 | 21.21 | 156,776 | -0.23(-1.09%) |
Apr 18, 2013 | 20.96 | 21.57 | 20.59 | 21.44 | 91,598 | +0.57(+2.75%) |
Apr 17, 2013 | 21.44 | 21.46 | 20.55 | 20.87 | 197,797 | -0.76(-3.52%) |
Apr 16, 2013 | 21.09 | 21.65 | 20.92 | 21.63 | 205,551 | +0.76(+3.64%) |
Apr 15, 2013 | 21.32 | 21.32 | 20.23 | 20.87 | 468,247 | -0.67(-3.12%) |
Apr 12, 2013 | 21.43 | 21.87 | 21.22 | 21.54 | 340,901 | +0.11(+0.49%) |
Apr 11, 2013 | 21.14 | 21.60 | 20.30 | 21.43 | 204,624 | +0.34(+1.61%) |
Apr 10, 2013 | 21.64 | 22.03 | 20.96 | 21.09 | 284,448 | -0.55(-2.54%) |
Apr 09, 2013 | 21.27 | 22.15 | 21.14 | 21.64 | 352,626 | +0.57(+2.73%) |
Apr 08, 2013 | 20.36 | 21.31 | 20.24 | 21.07 | 178,261 | +0.70(+3.46%) |
Apr 05, 2013 | 19.97 | 20.52 | 19.87 | 20.37 | 69,719 | +0.11(+0.52%) |
Apr 04, 2013 | 20.12 | 20.44 | 19.27 | 20.26 | 166,968 | +0.11(+0.52%) |
Apr 03, 2013 | 21.88 | 21.88 | 19.80 | 20.16 | 651,071 | -1.71(-7.84%) |
Apr 02, 2013 | 22.22 | 22.56 | 21.64 | 21.87 | 609,792 | -0.29(-1.31%) |
Apr 01, 2013 | 21.78 | 22.62 | 21.78 | 22.16 | 267,687 | +0.45(+2.09%) |
Mar 28, 2013 | 21.22 | 22.01 | 21.06 | 21.71 | 194,686 | +0.59(+2.80%) |
Mar 27, 2013 | 20.58 | 21.25 | 20.58 | 21.12 | 103,259 | +0.37(+1.79%) |
Mar 26, 2013 | 20.41 | 20.92 | 20.29 | 20.75 | 236,561 | +0.36(+1.79%) |
Mar 25, 2013 | 19.97 | 20.49 | 19.91 | 20.38 | 243,525 | +0.53(+2.65%) |
Mar 22, 2013 | 19.73 | 19.91 | 19.61 | 19.86 | 59,460 | +0.19(+0.99%) |
Mar 21, 2013 | 19.35 | 19.79 | 19.32 | 19.66 | 164,373 | +0.25(+1.29%) |
Mar 20, 2013 | 19.44 | 19.65 | 19.13 | 19.41 | 100,067 | +0.19(+1.01%) |
Mar 19, 2013 | 19.60 | 20.33 | 19.06 | 19.22 | 107,805 | -0.19(-0.96%) |
Mar 18, 2013 | 19.31 | 19.86 | 19.11 | 19.40 | 47,970 | -0.13(-0.66%) |
Mar 15, 2013 | 20.16 | 20.19 | 19.01 | 19.53 | 230,148 | -0.57(-2.86%) |
Mar 14, 2013 | 20.92 | 20.92 | 19.59 | 20.11 | 189,042 | -0.72(-3.46%) |
Mar 13, 2013 | 20.12 | 21.34 | 19.95 | 20.83 | 381,766 | +0.66(+3.29%) |
Mar 12, 2013 | 19.83 | 20.21 | 19.65 | 20.16 | 132,580 | +0.36(+1.80%) |
Mar 11, 2013 | 20.16 | 20.21 | 19.48 | 19.81 | 269,650 | -0.33(-1.65%) |
Mar 08, 2013 | 20.03 | 20.19 | 19.32 | 20.14 | 157,171 | +0.32(+1.59%) |
Mar 07, 2013 | 19.01 | 20.13 | 18.22 | 19.82 | 160,309 | +0.78(+4.08%) |
Mar 06, 2013 | 19.27 | 19.44 | 18.91 | 19.05 | 16,980 | -0.12(-0.63%) |
Mar 05, 2013 | 18.13 | 19.31 | 18.13 | 19.17 | 134,365 | +1.06(+5.85%) |
Mar 04, 2013 | 18.09 | 18.50 | 17.66 | 18.11 | 48,151 | +0.04(+0.22%) |
Mar 01, 2013 | 18.20 | 18.45 | 17.72 | 18.07 | 56,789 | -0.30(-1.63%) |
Feb 28, 2013 | 16.86 | 18.85 | 16.34 | 18.37 | 253,376 | +1.42(+8.35%) |
Feb 27, 2013 | 16.25 | 17.39 | 16.06 | 16.95 | 195,952 | +0.74(+4.54%) |
Feb 26, 2013 | 16.05 | 16.60 | 15.93 | 16.22 | 147,449 | -0.75(-4.43%) |
Feb 22, 2013 | 18.00 | 18.30 | 16.36 | 16.97 | 383,931 | +0.20(+1.21%) |
Feb 21, 2013 | 17.22 | 17.22 | 16.62 | 16.77 | 95,062 | -0.44(-2.58%) |
Feb 20, 2013 | 18.45 | 18.83 | 17.16 | 17.21 | 118,888 | -1.25(-6.75%) |
Feb 19, 2013 | 18.05 | 18.46 | 17.98 | 18.46 | 125,992 | +0.42(+2.33%) |
Feb 15, 2013 | 17.85 | 18.32 | 17.55 | 18.04 | 181,106 | +0.24(+1.36%) |
Feb 14, 2013 | 17.43 | 18.55 | 17.43 | 17.79 | 469,118 | +0.36(+2.04%) |
Feb 13, 2013 | 17.43 | 17.80 | 17.17 | 17.44 | 397,626 | -0.01(-0.05%) |
Feb 12, 2013 | 17.41 | 17.60 | 17.03 | 17.45 | 191,212 | +0.01(+0.05%) |
Feb 11, 2013 | 17.90 | 17.90 | 17.23 | 17.44 | 73,070 | -0.40(-2.22%) |
Feb 08, 2013 | 18.11 | 18.40 | 17.83 | 17.83 | 119,130 | -0.30(-1.65%) |
Feb 07, 2013 | 17.84 | 18.35 | 17.79 | 18.13 | 75,790 | -0.17(-0.93%) |
Feb 06, 2013 | 18.19 | 18.47 | 17.96 | 18.30 | 168,157 | +0.07(+0.40%) |
Feb 04, 2013 | 18.32 | 18.37 | 17.67 | 18.23 | 98,985 | -0.13(-0.70%) |
Feb 01, 2013 | 18.25 | 18.56 | 18.09 | 18.36 | 115,677 | +0.23(+1.25%) |
Jan 31, 2013 | 18.22 | 18.22 | 17.43 | 18.13 | 321,859 | -0.20(-1.10%) |
Jan 30, 2013 | 17.83 | 18.51 | 17.83 | 18.34 | 420,903 | +0.44(+2.44%) |
Jan 29, 2013 | 17.54 | 17.92 | 17.49 | 17.90 | 140,543 | +0.40(+2.26%) |
Jan 28, 2013 | 17.96 | 18.00 | 17.26 | 17.50 | 112,411 | -0.29(-1.64%) |
Jan 25, 2013 | 17.43 | 18.37 | 17.43 | 17.79 | 87,996 | +0.46(+2.66%) |
Jan 24, 2013 | 17.18 | 18.27 | 17.14 | 17.33 | 141,537 | +0.00(+0.00%) |
Jan 23, 2013 | 17.58 | 17.58 | 16.94 | 17.33 | 52,788 | -0.29(-1.65%) |
Jan 22, 2013 | 16.66 | 17.71 | 16.66 | 17.62 | 197,902 | +1.01(+6.09%) |
Jan 18, 2013 | 17.12 | 17.62 | 16.43 | 16.61 | 147,540 | -0.47(-2.75%) |
Jan 17, 2013 | 17.28 | 17.64 | 16.79 | 17.08 | 160,359 | -0.13(-0.75%) |
Jan 16, 2013 | 17.05 | 17.41 | 16.23 | 17.21 | 296,102 | -0.36(-2.03%) |
Jan 15, 2013 | 17.53 | 18.28 | 17.12 | 17.57 | 73,260 | -0.06(-0.37%) |
Jan 14, 2013 | 17.54 | 18.17 | 17.54 | 17.63 | 161,210 | +0.11(+0.60%) |
Jan 11, 2013 | 17.47 | 17.62 | 16.62 | 17.53 | 205,494 | +0.03(+0.18%) |
Jan 10, 2013 | 16.61 | 17.79 | 16.45 | 17.49 | 290,688 | +0.94(+5.67%) |
Jan 09, 2013 | 16.75 | 16.96 | 16.50 | 16.56 | 212,360 | -0.11(-0.63%) |
Jan 08, 2013 | 16.73 | 17.07 | 16.48 | 16.66 | 283,624 | -0.14(-0.82%) |
Jan 07, 2013 | 16.09 | 17.18 | 15.89 | 16.80 | 259,965 | +0.58(+3.59%) |
Jan 04, 2013 | 15.57 | 16.57 | 15.34 | 16.22 | 214,214 | +0.74(+4.75%) |
Jan 03, 2013 | 15.56 | 15.74 | 15.08 | 15.48 | 110,089 | -0.08(-0.52%) |
Jan 02, 2013 | 15.55 | 16.11 | 15.11 | 15.56 | 234,462 | +0.08(+0.52%) |
Dec 31, 2012 | 15.16 | 15.55 | 15.02 | 15.48 | 117,270 | +0.29(+1.92%) |
Dec 28, 2012 | 14.89 | 15.30 | 14.81 | 15.19 | 82,096 | +0.19(+1.29%) |
Dec 27, 2012 | 15.02 | 15.76 | 14.87 | 15.00 | 200,388 | -0.09(-0.59%) |
Dec 26, 2012 | 15.17 | 15.37 | 14.78 | 15.08 | 100,474 | +0.01(+0.05%) |
Dec 24, 2012 | 15.41 | 15.73 | 14.57 | 15.08 | 196,543 | -0.28(-1.79%) |
Dec 21, 2012 | 15.06 | 15.51 | 14.30 | 15.35 | 2,394,178 | -0.03(-0.21%) |
Dec 20, 2012 | 15.33 | 15.38 | 14.91 | 15.38 | 247,868 | -0.13(-0.83%) |
Dec 19, 2012 | 15.21 | 16.09 | 14.66 | 15.51 | 238,069 | +0.31(+2.02%) |
Dec 18, 2012 | 14.50 | 15.57 | 14.32 | 15.21 | 176,205 | +0.66(+4.56%) |
Dec 17, 2012 | 14.28 | 14.96 | 14.15 | 14.54 | 133,019 | +0.33(+2.33%) |
Dec 14, 2012 | 14.10 | 14.28 | 13.95 | 14.21 | 55,197 | -0.25(-1.73%) |
Dec 13, 2012 | 14.08 | 14.54 | 13.98 | 14.46 | 167,915 | +0.19(+1.36%) |
Dec 12, 2012 | 14.13 | 14.38 | 14.13 | 14.27 | 71,627 | +0.08(+0.57%) |
Dec 11, 2012 | 14.08 | 14.43 | 13.91 | 14.19 | 89,193 | -0.06(-0.45%) |
Dec 10, 2012 | 14.47 | 14.49 | 14.04 | 14.25 | 89,333 | -0.11(-0.73%) |
Dec 07, 2012 | 14.30 | 14.44 | 14.24 | 14.36 | 52,442 | +0.11(+0.74%) |
Dec 06, 2012 | 14.36 | 14.38 | 14.01 | 14.25 | 51,799 | -0.29(-2.00%) |
Dec 05, 2012 | 14.22 | 14.64 | 14.22 | 14.54 | 40,770 | +0.12(+0.84%) |
Dec 04, 2012 | 14.74 | 14.74 | 14.08 | 14.42 | 37,108 | -0.14(-0.94%) |
Nov 30, 2012 | 14.91 | 14.95 | 14.37 | 14.56 | 54,621 | -0.13(-0.88%) |
Nov 29, 2012 | 14.12 | 14.84 | 13.91 | 14.69 | 203,234 | +0.74(+5.28%) |
Nov 28, 2012 | 14.11 | 14.15 | 13.73 | 13.95 | 116,111 | +0.02(+0.12%) |
Nov 27, 2012 | 13.81 | 14.02 | 13.69 | 13.94 | 68,879 | -0.02(-0.17%) |
Nov 26, 2012 | 13.99 | 14.09 | 13.80 | 13.96 | 95,617 | -0.05(-0.35%) |
Nov 23, 2012 | 13.95 | 14.19 | 13.80 | 14.01 | 116,174 | +0.10(+0.70%) |
Nov 21, 2012 | 13.85 | 14.14 | 13.63 | 13.91 | 40,855 | +0.06(+0.41%) |
Nov 20, 2012 | 13.86 | 13.98 | 13.61 | 13.86 | 310,803 | +0.01(+0.06%) |
Nov 19, 2012 | 13.63 | 13.95 | 13.35 | 13.85 | 95,428 | +0.24(+1.78%) |
Nov 16, 2012 | 13.68 | 14.31 | 13.16 | 13.60 | 129,323 | +0.10(+0.72%) |
Nov 15, 2012 | 13.25 | 13.96 | 12.71 | 13.51 | 453,700 | +0.53(+4.05%) |
Nov 14, 2012 | 12.92 | 13.32 | 12.66 | 12.98 | 152,547 | +0.01(+0.06%) |
Nov 13, 2012 | 13.36 | 13.56 | 12.92 | 12.97 | 58,827 | -0.37(-2.79%) |
Nov 12, 2012 | 13.31 | 13.39 | 13.23 | 13.35 | 15,800 | -0.04(-0.30%) |
Nov 09, 2012 | 13.21 | 13.70 | 13.21 | 13.39 | 259,078 | -0.16(-1.19%) |
Nov 08, 2012 | 13.18 | 13.97 | 13.18 | 13.55 | 175,038 | -0.25(-1.82%) |
Nov 07, 2012 | 13.55 | 14.07 | 13.55 | 13.80 | 192,588 | +0.04(+0.29%) |
Nov 06, 2012 | 13.35 | 14.14 | 13.01 | 13.76 | 458,116 | +0.24(+1.80%) |
Nov 05, 2012 | 13.58 | 13.75 | 13.35 | 13.52 | 41,165 | -0.23(-1.71%) |
Nov 02, 2012 | 13.74 | 13.94 | 13.39 | 13.75 | 89,031 | -0.19(-1.33%) |
Nov 01, 2012 | 13.83 | 14.14 | 13.35 | 13.94 | 250,921 | +0.16(+1.17%) |
Oct 31, 2012 | 13.35 | 13.77 | 13.35 | 13.77 | 44,943 | -0.09(-0.64%) |
Oct 26, 2012 | 14.16 | 13.86 | 13.86 | 13.86 | 246,654 | +0.09(+0.65%) |
Oct 25, 2012 | 14.54 | 14.54 | 13.14 | 13.77 | 255,728 | -0.29(-2.07%) |
Oct 24, 2012 | 13.69 | 14.13 | 13.69 | 14.07 | 195,549 | +0.21(+1.52%) |
Oct 23, 2012 | 13.63 | 13.99 | 13.55 | 13.86 | 205,315 | -0.23(-1.61%) |
Oct 19, 2012 | 14.33 | 14.40 | 14.08 | 14.08 | 368,439 | -0.23(-1.64%) |
Oct 18, 2012 | 14.24 | 14.45 | 14.17 | 14.32 | 180,526 | +0.00(+0.00%) |
Oct 17, 2012 | 14.32 | 14.62 | 14.15 | 14.32 | 149,554 | -0.07(-0.51%) |
Oct 16, 2012 | 14.21 | 14.52 | 13.95 | 14.39 | 222,853 | +0.03(+0.23%) |
Oct 15, 2012 | 14.19 | 14.42 | 14.15 | 14.36 | 782,673 | +0.20(+1.43%) |