Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.08 | 20.53 | 19.78 | 20.53 | 0 | +0.25(+1.22%) |
Apr 29, 2013 | 19.93 | 20.63 | 19.81 | 20.28 | 202,467 | +0.58(+2.92%) |
Apr 26, 2013 | 19.48 | 19.71 | 19.47 | 19.71 | 70,147 | +0.23(+1.18%) |
Apr 25, 2013 | 19.35 | 19.67 | 19.19 | 19.48 | 0 | +0.27(+1.41%) |
Apr 24, 2013 | 19.62 | 19.71 | 19.16 | 19.21 | 0 | -0.27(-1.39%) |
Apr 23, 2013 | 19.84 | 19.84 | 19.31 | 19.48 | 53,341 | -0.21(-1.04%) |
Apr 22, 2013 | 18.92 | 19.93 | 18.79 | 19.68 | 132,371 | +0.89(+4.72%) |
Apr 19, 2013 | 18.79 | 19.07 | 18.59 | 18.79 | 112,825 | +0.12(+0.62%) |
Apr 18, 2013 | 18.40 | 18.75 | 18.21 | 18.68 | 28,775 | +0.17(+0.93%) |
Apr 17, 2013 | 18.95 | 19.10 | 18.33 | 18.51 | 87,653 | -0.69(-3.60%) |
Apr 16, 2013 | 18.83 | 19.20 | 18.20 | 19.20 | 116,887 | +0.39(+2.10%) |
Apr 15, 2013 | 19.31 | 19.33 | 18.62 | 18.80 | 134,390 | -0.47(-2.43%) |
Apr 12, 2013 | 19.12 | 19.38 | 18.93 | 19.27 | 30,459 | -0.01(-0.04%) |
Apr 11, 2013 | 19.28 | 19.39 | 19.08 | 19.28 | 48,199 | -0.09(-0.47%) |
Apr 10, 2013 | 19.44 | 19.56 | 19.20 | 19.37 | 44,806 | -0.19(-0.97%) |
Apr 09, 2013 | 19.46 | 19.56 | 19.32 | 19.56 | 57,907 | +0.10(+0.51%) |
Apr 08, 2013 | 19.31 | 19.47 | 18.99 | 19.46 | 56,234 | +0.26(+1.37%) |
Apr 05, 2013 | 19.16 | 19.43 | 18.94 | 19.20 | 36,551 | +0.00(+0.00%) |
Apr 04, 2013 | 19.44 | 19.44 | 18.90 | 19.20 | 39,578 | -0.25(-1.31%) |
Apr 03, 2013 | 19.24 | 19.45 | 19.06 | 19.45 | 55,099 | +0.30(+1.59%) |
Apr 02, 2013 | 18.99 | 19.45 | 18.88 | 19.15 | 55,281 | +0.07(+0.34%) |
Apr 01, 2013 | 18.80 | 19.11 | 18.79 | 19.08 | 36,130 | +0.22(+1.18%) |
Mar 28, 2013 | 19.19 | 19.20 | 18.79 | 18.86 | 167,997 | -0.25(-1.33%) |
Mar 27, 2013 | 19.21 | 19.46 | 19.12 | 19.12 | 93,530 | -0.34(-1.73%) |
Mar 26, 2013 | 19.32 | 19.47 | 19.16 | 19.45 | 75,194 | +0.16(+0.85%) |
Mar 25, 2013 | 19.44 | 19.46 | 19.07 | 19.29 | 57,069 | -0.04(-0.21%) |
Mar 22, 2013 | 19.37 | 19.45 | 19.11 | 19.33 | 42,355 | +0.12(+0.64%) |
Mar 21, 2013 | 19.09 | 19.56 | 19.05 | 19.21 | 60,702 | -0.13(-0.68%) |
Mar 20, 2013 | 19.52 | 19.56 | 19.11 | 19.34 | 128,618 | -0.18(-0.93%) |
Mar 19, 2013 | 19.19 | 19.54 | 18.97 | 19.52 | 117,801 | +0.38(+1.97%) |
Mar 18, 2013 | 18.98 | 19.33 | 18.77 | 19.14 | 44,854 | -0.11(-0.60%) |
Mar 15, 2013 | 18.84 | 19.35 | 18.66 | 19.25 | 229,326 | +0.25(+1.30%) |
Mar 14, 2013 | 18.66 | 19.10 | 18.64 | 19.01 | 110,428 | +0.25(+1.36%) |
Mar 13, 2013 | 18.75 | 18.92 | 18.61 | 18.75 | 143,723 | +0.00(+0.00%) |
Mar 12, 2013 | 19.16 | 19.18 | 18.66 | 18.75 | 207,313 | -0.51(-2.64%) |
Mar 11, 2013 | 19.39 | 19.52 | 19.16 | 19.26 | 72,158 | -0.26(-1.35%) |
Mar 08, 2013 | 19.31 | 19.68 | 18.90 | 19.53 | 163,724 | +0.17(+0.89%) |
Mar 07, 2013 | 18.90 | 19.54 | 18.70 | 19.35 | 205,493 | +0.57(+3.02%) |
Mar 06, 2013 | 18.42 | 18.90 | 18.09 | 18.79 | 114,774 | +0.45(+2.47%) |
Mar 05, 2013 | 18.52 | 18.62 | 18.25 | 18.33 | 104,567 | -0.04(-0.22%) |
Mar 04, 2013 | 18.08 | 18.41 | 18.01 | 18.38 | 54,325 | +0.30(+1.64%) |
Mar 01, 2013 | 18.07 | 18.38 | 18.02 | 18.08 | 56,526 | +0.01(+0.05%) |
Feb 28, 2013 | 18.01 | 18.24 | 17.83 | 18.07 | 32,679 | +0.13(+0.73%) |
Feb 27, 2013 | 17.98 | 18.21 | 17.94 | 17.94 | 35,709 | -0.02(-0.14%) |
Feb 26, 2013 | 17.92 | 18.16 | 17.90 | 17.96 | 44,600 | -0.27(-1.49%) |
Feb 22, 2013 | 18.16 | 18.39 | 18.08 | 18.24 | 34,418 | +0.17(+0.96%) |
Feb 21, 2013 | 18.12 | 18.18 | 17.68 | 18.06 | 99,124 | -0.30(-1.66%) |
Feb 20, 2013 | 18.67 | 18.67 | 18.26 | 18.37 | 55,880 | -0.19(-1.02%) |
Feb 19, 2013 | 18.41 | 18.64 | 18.34 | 18.56 | 40,765 | +0.15(+0.80%) |
Feb 15, 2013 | 18.73 | 18.73 | 18.33 | 18.41 | 64,313 | -0.29(-1.53%) |
Feb 14, 2013 | 18.73 | 18.73 | 18.57 | 18.69 | 103,175 | +0.01(+0.08%) |
Feb 13, 2013 | 18.53 | 18.71 | 18.49 | 18.68 | 81,825 | +0.19(+1.02%) |
Feb 12, 2013 | 18.24 | 18.51 | 18.24 | 18.49 | 56,321 | +0.11(+0.58%) |
Feb 11, 2013 | 18.38 | 18.46 | 18.22 | 18.38 | 60,022 | +0.02(+0.13%) |
Feb 08, 2013 | 18.19 | 18.43 | 18.08 | 18.36 | 55,724 | +0.12(+0.63%) |
Feb 07, 2013 | 18.06 | 18.33 | 18.06 | 18.24 | 111,854 | +0.16(+0.88%) |
Feb 06, 2013 | 18.29 | 18.33 | 18.02 | 18.09 | 165,849 | -0.44(-2.37%) |
Feb 04, 2013 | 18.42 | 18.56 | 18.29 | 18.52 | 179,322 | +0.12(+0.63%) |