Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.59 | 17.70 | 17.03 | 17.35 | 0 | -0.20(-1.17%) |
Apr 29, 2013 | 17.96 | 18.02 | 17.45 | 17.55 | 273,248 | -0.39(-2.15%) |
Apr 26, 2013 | 18.00 | 19.08 | 17.90 | 17.94 | 917,073 | -1.14(-5.97%) |
Apr 25, 2013 | 20.34 | 20.76 | 18.44 | 19.08 | 921,637 | -1.26(-6.19%) |
Apr 24, 2013 | 20.67 | 20.67 | 20.26 | 20.34 | 82,360 | -0.29(-1.41%) |
Apr 23, 2013 | 20.41 | 20.75 | 20.30 | 20.63 | 47,995 | +0.39(+1.93%) |
Apr 22, 2013 | 20.82 | 20.82 | 20.19 | 20.24 | 131,848 | -0.59(-2.83%) |
Apr 19, 2013 | 20.55 | 20.93 | 20.37 | 20.83 | 99,153 | +0.29(+1.41%) |
Apr 18, 2013 | 20.58 | 20.78 | 20.10 | 20.54 | 160,312 | +0.04(+0.20%) |
Apr 17, 2013 | 20.68 | 20.93 | 20.33 | 20.50 | 134,596 | -0.27(-1.30%) |
Apr 16, 2013 | 21.01 | 21.01 | 20.35 | 20.77 | 123,557 | +0.00(+0.00%) |
Apr 15, 2013 | 21.46 | 21.46 | 20.52 | 20.77 | 179,903 | -0.74(-3.44%) |
Apr 12, 2013 | 21.21 | 21.54 | 21.10 | 21.51 | 123,411 | +0.21(+0.99%) |
Apr 11, 2013 | 21.19 | 21.51 | 20.91 | 21.30 | 82,820 | +0.03(+0.14%) |
Apr 10, 2013 | 20.92 | 21.45 | 20.65 | 21.27 | 98,788 | +0.45(+2.16%) |
Apr 09, 2013 | 20.64 | 21.06 | 20.40 | 20.82 | 122,363 | +0.27(+1.31%) |
Apr 08, 2013 | 21.18 | 21.18 | 20.45 | 20.55 | 47,370 | -0.51(-2.42%) |
Apr 05, 2013 | 20.39 | 21.11 | 20.39 | 21.06 | 84,664 | +0.36(+1.74%) |
Apr 04, 2013 | 21.09 | 21.15 | 20.64 | 20.70 | 98,550 | -0.44(-2.08%) |
Apr 03, 2013 | 21.37 | 21.40 | 20.18 | 21.14 | 321,952 | -0.26(-1.21%) |
Apr 02, 2013 | 21.61 | 21.75 | 21.26 | 21.40 | 206,272 | -0.04(-0.19%) |
Apr 01, 2013 | 22.20 | 22.24 | 21.34 | 21.44 | 210,055 | -0.68(-3.07%) |
Mar 28, 2013 | 21.93 | 22.20 | 21.53 | 22.12 | 144,659 | +0.22(+1.00%) |
Mar 27, 2013 | 21.31 | 22.01 | 21.07 | 21.90 | 196,337 | +0.46(+2.15%) |
Mar 26, 2013 | 21.88 | 22.25 | 21.27 | 21.44 | 360,685 | -0.25(-1.15%) |
Mar 25, 2013 | 21.43 | 21.97 | 21.34 | 21.69 | 419,206 | +0.38(+1.78%) |
Mar 22, 2013 | 20.64 | 21.40 | 20.61 | 21.31 | 259,304 | +0.70(+3.40%) |
Mar 21, 2013 | 20.62 | 20.76 | 20.39 | 20.61 | 78,156 | -0.17(-0.82%) |
Mar 20, 2013 | 20.42 | 20.93 | 20.35 | 20.78 | 210,220 | +0.51(+2.52%) |
Mar 19, 2013 | 20.05 | 20.35 | 19.90 | 20.27 | 133,553 | +0.30(+1.50%) |
Mar 18, 2013 | 19.69 | 20.05 | 19.31 | 19.97 | 73,194 | +0.15(+0.76%) |
Mar 15, 2013 | 20.16 | 20.44 | 19.73 | 19.82 | 235,180 | -0.16(-0.80%) |
Mar 14, 2013 | 19.75 | 20.05 | 19.61 | 19.98 | 133,680 | +0.30(+1.52%) |
Mar 13, 2013 | 19.44 | 19.84 | 19.36 | 19.68 | 126,354 | +0.29(+1.50%) |
Mar 12, 2013 | 19.33 | 19.54 | 19.20 | 19.39 | 208,463 | +0.07(+0.36%) |
Mar 11, 2013 | 19.44 | 19.44 | 19.15 | 19.32 | 153,388 | -0.19(-0.97%) |
Mar 08, 2013 | 19.66 | 19.66 | 19.35 | 19.51 | 130,120 | +0.04(+0.21%) |
Mar 07, 2013 | 19.79 | 19.79 | 19.38 | 19.47 | 178,598 | -0.26(-1.32%) |
Mar 06, 2013 | 19.74 | 19.79 | 19.40 | 19.73 | 182,414 | +0.16(+0.82%) |
Mar 05, 2013 | 18.99 | 19.66 | 18.96 | 19.57 | 180,347 | +0.61(+3.22%) |
Mar 04, 2013 | 18.98 | 19.09 | 18.63 | 18.96 | 126,684 | -0.02(-0.11%) |
Mar 01, 2013 | 18.74 | 19.30 | 18.56 | 18.98 | 219,506 | +0.33(+1.75%) |
Feb 28, 2013 | 18.35 | 19.17 | 18.29 | 18.65 | 256,057 | +0.36(+1.98%) |
Feb 27, 2013 | 18.46 | 18.63 | 18.19 | 18.29 | 97,141 | -0.14(-0.76%) |
Feb 26, 2013 | 18.67 | 18.69 | 18.35 | 18.43 | 100,966 | -0.40(-2.12%) |
Feb 22, 2013 | 18.62 | 18.97 | 18.50 | 18.83 | 119,512 | +0.33(+1.78%) |
Feb 21, 2013 | 19.40 | 19.40 | 18.40 | 18.50 | 173,355 | -0.94(-4.84%) |
Feb 20, 2013 | 19.39 | 20.50 | 19.38 | 19.44 | 297,865 | +0.46(+2.42%) |
Feb 19, 2013 | 18.41 | 19.06 | 18.41 | 18.98 | 289,919 | +0.59(+3.21%) |
Feb 15, 2013 | 18.57 | 18.57 | 18.35 | 18.39 | 85,825 | -0.07(-0.38%) |
Feb 14, 2013 | 18.49 | 18.60 | 18.40 | 18.46 | 55,042 | +0.00(+0.00%) |
Feb 13, 2013 | 18.50 | 18.65 | 18.38 | 18.46 | 133,679 | -0.02(-0.11%) |
Feb 12, 2013 | 18.55 | 18.65 | 18.34 | 18.48 | 161,958 | -0.03(-0.16%) |
Feb 11, 2013 | 18.23 | 18.54 | 18.22 | 18.51 | 145,976 | +0.23(+1.26%) |
Feb 08, 2013 | 18.35 | 18.41 | 17.53 | 18.28 | 272,867 | -0.20(-1.08%) |
Feb 07, 2013 | 18.05 | 18.48 | 17.96 | 18.48 | 310,331 | +0.44(+2.44%) |
Feb 06, 2013 | 18.70 | 18.73 | 17.79 | 18.04 | 231,119 | -0.14(-0.77%) |
Feb 04, 2013 | 18.67 | 18.87 | 18.11 | 18.18 | 112,597 | -0.57(-3.04%) |