Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.18 | 18.37 | 18.18 | 18.37 | 14,076 | -0.23(-1.24%) |
Apr 29, 2013 | 18.60 | 18.60 | 18.26 | 18.60 | 18,932 | +0.47(+2.59%) |
Apr 26, 2013 | 18.26 | 18.43 | 18.13 | 18.13 | 5,776 | -0.30(-1.63%) |
Apr 25, 2013 | 18.40 | 18.54 | 18.27 | 18.43 | 25,749 | -0.04(-0.22%) |
Apr 24, 2013 | 18.50 | 18.52 | 18.39 | 18.47 | 31,114 | +0.07(+0.38%) |
Apr 23, 2013 | 18.23 | 18.42 | 18.13 | 18.40 | 23,553 | +0.39(+2.17%) |
Apr 22, 2013 | 18.12 | 18.13 | 17.95 | 18.01 | 42,196 | +0.02(+0.11%) |
Apr 19, 2013 | 18.01 | 18.27 | 17.99 | 17.99 | 167,428 | +1.36(+8.18%) |
Apr 18, 2013 | 16.67 | 16.72 | 16.55 | 16.63 | 27,753 | -0.42(-2.46%) |
Apr 17, 2013 | 17.20 | 17.28 | 17.01 | 17.05 | 27,443 | -0.54(-3.07%) |
Apr 16, 2013 | 17.31 | 17.59 | 17.31 | 17.59 | 43,157 | +0.79(+4.70%) |
Apr 15, 2013 | 17.03 | 17.10 | 16.80 | 16.80 | 26,650 | -0.48(-2.78%) |
Apr 12, 2013 | 17.14 | 17.29 | 17.11 | 17.28 | 63,519 | -0.90(-4.95%) |
Apr 11, 2013 | 18.42 | 18.43 | 18.13 | 18.18 | 60,506 | -1.42(-7.24%) |
Apr 10, 2013 | 19.30 | 19.61 | 19.30 | 19.60 | 14,301 | +0.42(+2.19%) |
Apr 09, 2013 | 19.06 | 19.18 | 19.00 | 19.18 | 20,922 | +0.06(+0.31%) |
Apr 08, 2013 | 18.95 | 19.12 | 18.95 | 19.12 | 11,541 | +0.27(+1.43%) |
Apr 05, 2013 | 18.91 | 19.00 | 18.72 | 18.85 | 31,599 | -0.70(-3.58%) |
Apr 04, 2013 | 19.56 | 19.68 | 19.55 | 19.55 | 18,760 | +0.00(+0.00%) |
Apr 03, 2013 | 19.56 | 19.64 | 19.45 | 19.55 | 21,744 | +0.07(+0.36%) |
Apr 02, 2013 | 19.58 | 19.58 | 19.45 | 19.48 | 11,468 | -0.43(-2.18%) |
Apr 01, 2013 | 19.75 | 20.03 | 19.75 | 19.91 | 13,116 | -0.19(-0.92%) |
Mar 28, 2013 | 19.86 | 20.11 | 19.86 | 20.10 | 24,407 | -0.34(-1.66%) |
Mar 27, 2013 | 20.41 | 20.50 | 20.40 | 20.44 | 12,029 | -0.05(-0.24%) |
Mar 26, 2013 | 20.31 | 20.49 | 20.31 | 20.49 | 9,028 | -0.22(-1.06%) |
Mar 25, 2013 | 20.99 | 21.00 | 20.63 | 20.71 | 35,655 | -0.34(-1.62%) |
Mar 22, 2013 | 20.85 | 21.05 | 20.85 | 21.05 | 37,636 | +0.71(+3.49%) |
Mar 21, 2013 | 20.25 | 20.39 | 20.25 | 20.34 | 59,228 | +0.19(+0.94%) |
Mar 20, 2013 | 20.02 | 20.25 | 20.00 | 20.15 | 30,501 | +0.40(+2.03%) |
Mar 19, 2013 | 20.02 | 20.02 | 19.71 | 19.75 | 28,479 | +0.35(+1.80%) |
Mar 18, 2013 | 19.31 | 19.48 | 19.26 | 19.40 | 54,242 | -0.55(-2.76%) |
Mar 15, 2013 | 20.00 | 20.03 | 19.86 | 19.95 | 33,395 | -0.80(-3.86%) |
Mar 14, 2013 | 20.59 | 20.77 | 20.39 | 20.75 | 37,656 | -0.13(-0.62%) |
Mar 13, 2013 | 20.78 | 20.90 | 20.58 | 20.88 | 49,311 | -0.70(-3.24%) |
Mar 12, 2013 | 21.56 | 21.62 | 21.39 | 21.58 | 73,253 | -0.22(-1.01%) |
Mar 11, 2013 | 21.73 | 21.80 | 21.53 | 21.80 | 40,110 | -0.64(-2.85%) |
Mar 08, 2013 | 22.39 | 22.73 | 22.36 | 22.44 | 20,973 | +0.18(+0.81%) |
Mar 07, 2013 | 22.19 | 22.27 | 22.14 | 22.26 | 30,245 | +0.19(+0.86%) |
Mar 06, 2013 | 22.12 | 22.12 | 21.94 | 22.07 | 13,647 | -0.04(-0.18%) |
Mar 05, 2013 | 21.98 | 22.11 | 21.97 | 22.11 | 36,939 | -0.16(-0.72%) |
Mar 04, 2013 | 22.10 | 22.30 | 22.10 | 22.27 | 22,852 | -0.93(-4.01%) |
Mar 01, 2013 | 22.81 | 23.22 | 22.80 | 23.20 | 22,744 | +0.82(+3.66%) |
Feb 28, 2013 | 22.33 | 22.38 | 22.31 | 22.38 | 13,617 | +0.38(+1.73%) |
Feb 27, 2013 | 21.69 | 22.00 | 21.69 | 22.00 | 11,476 | +0.65(+3.04%) |
Feb 26, 2013 | 21.28 | 21.37 | 21.19 | 21.35 | 26,901 | -0.30(-1.39%) |
Feb 25, 2013 | 21.97 | 22.04 | 21.65 | 21.65 | 20,179 | -0.30(-1.37%) |
Feb 22, 2013 | 22.14 | 22.14 | 21.84 | 21.95 | 46,371 | -0.15(-0.68%) |
Feb 21, 2013 | 21.90 | 22.19 | 21.90 | 22.10 | 24,310 | +0.00(+0.00%) |
Feb 20, 2013 | 22.36 | 22.36 | 22.10 | 22.10 | 7,655 | -0.45(-2.00%) |
Feb 19, 2013 | 22.40 | 22.55 | 22.39 | 22.55 | 35,778 | -0.20(-0.88%) |
Feb 15, 2013 | 22.70 | 22.85 | 22.65 | 22.75 | 19,210 | +0.49(+2.20%) |
Feb 14, 2013 | 22.00 | 22.26 | 22.00 | 22.26 | 33,427 | -0.51(-2.24%) |
Feb 13, 2013 | 22.75 | 22.85 | 22.69 | 22.77 | 12,149 | +0.02(+0.09%) |
Feb 12, 2013 | 22.69 | 22.75 | 22.50 | 22.75 | 17,214 | +0.06(+0.26%) |
Feb 11, 2013 | 22.70 | 22.70 | 22.61 | 22.69 | 10,519 | -0.02(-0.09%) |
Feb 08, 2013 | 22.71 | 22.71 | 22.56 | 22.71 | 27,446 | -0.25(-1.09%) |
Feb 07, 2013 | 22.92 | 22.97 | 22.78 | 22.96 | 40,292 | +0.52(+2.32%) |
Feb 06, 2013 | 21.81 | 22.50 | 21.81 | 22.44 | 69,967 | +1.33(+6.30%) |
Feb 04, 2013 | 21.25 | 21.25 | 21.10 | 21.11 | 25,343 | -0.32(-1.49%) |