Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.62 | 18.83 | 18.39 | 18.81 | 0 | +0.22(+1.17%) |
Apr 29, 2013 | 17.96 | 18.61 | 17.91 | 18.60 | 452,511 | +0.68(+3.78%) |
Apr 26, 2013 | 18.17 | 18.17 | 17.87 | 17.92 | 350,608 | -0.36(-1.96%) |
Apr 25, 2013 | 18.39 | 18.76 | 18.17 | 18.28 | 500,824 | -0.09(-0.49%) |
Apr 24, 2013 | 18.28 | 18.47 | 18.12 | 18.37 | 321,099 | +0.05(+0.27%) |
Apr 23, 2013 | 17.84 | 18.39 | 17.84 | 18.32 | 478,704 | +0.65(+3.70%) |
Apr 22, 2013 | 17.64 | 17.81 | 17.15 | 17.66 | 229,977 | +0.15(+0.88%) |
Apr 19, 2013 | 17.47 | 17.63 | 17.10 | 17.51 | 260,645 | +0.12(+0.68%) |
Apr 18, 2013 | 18.44 | 18.54 | 17.28 | 17.39 | 571,927 | -0.95(-5.18%) |
Apr 17, 2013 | 19.14 | 19.14 | 18.18 | 18.34 | 656,420 | -0.95(-4.94%) |
Apr 16, 2013 | 18.92 | 19.34 | 18.75 | 19.30 | 349,879 | +0.63(+3.38%) |
Apr 15, 2013 | 18.78 | 18.98 | 18.58 | 18.66 | 424,908 | -0.29(-1.53%) |
Apr 12, 2013 | 19.07 | 19.15 | 18.66 | 18.96 | 339,794 | -0.25(-1.30%) |
Apr 11, 2013 | 19.25 | 19.37 | 19.00 | 19.21 | 409,374 | -0.10(-0.49%) |
Apr 10, 2013 | 19.12 | 19.52 | 19.12 | 19.30 | 332,971 | +0.25(+1.29%) |
Apr 09, 2013 | 19.01 | 19.33 | 18.74 | 19.06 | 240,856 | +0.07(+0.36%) |
Apr 08, 2013 | 18.93 | 19.01 | 18.59 | 18.99 | 154,248 | +0.07(+0.38%) |
Apr 05, 2013 | 18.63 | 19.06 | 18.61 | 18.91 | 154,237 | -0.06(-0.34%) |
Apr 04, 2013 | 18.76 | 19.01 | 18.61 | 18.98 | 207,203 | +0.20(+1.09%) |
Apr 03, 2013 | 19.00 | 19.04 | 18.74 | 18.77 | 291,050 | -0.13(-0.67%) |
Apr 02, 2013 | 19.27 | 19.27 | 18.86 | 18.90 | 298,403 | -0.23(-1.21%) |
Apr 01, 2013 | 19.70 | 19.95 | 19.06 | 19.13 | 408,135 | -0.59(-2.99%) |
Mar 28, 2013 | 19.50 | 19.85 | 19.31 | 19.72 | 350,942 | +0.31(+1.59%) |
Mar 27, 2013 | 19.31 | 19.47 | 19.06 | 19.41 | 237,953 | -0.07(-0.35%) |
Mar 26, 2013 | 19.45 | 19.61 | 19.21 | 19.48 | 188,095 | +0.15(+0.80%) |
Mar 25, 2013 | 19.74 | 19.95 | 19.02 | 19.33 | 443,192 | -0.39(-1.96%) |
Mar 22, 2013 | 19.58 | 19.84 | 19.54 | 19.71 | 416,435 | +0.20(+1.00%) |
Mar 21, 2013 | 19.70 | 19.84 | 19.35 | 19.52 | 329,879 | -0.38(-1.92%) |
Mar 20, 2013 | 19.60 | 19.91 | 19.52 | 19.90 | 244,453 | +0.40(+2.07%) |
Mar 19, 2013 | 19.45 | 19.75 | 19.41 | 19.50 | 451,503 | +0.16(+0.85%) |
Mar 18, 2013 | 18.96 | 19.33 | 18.87 | 19.33 | 418,389 | +0.12(+0.62%) |
Mar 15, 2013 | 19.38 | 19.40 | 19.05 | 19.21 | 551,986 | -0.26(-1.35%) |
Mar 14, 2013 | 19.32 | 19.54 | 19.21 | 19.48 | 291,065 | +0.25(+1.28%) |
Mar 13, 2013 | 19.22 | 19.31 | 19.01 | 19.23 | 252,792 | +0.02(+0.12%) |
Mar 12, 2013 | 19.15 | 19.31 | 19.10 | 19.21 | 240,995 | +0.04(+0.19%) |
Mar 11, 2013 | 19.08 | 19.18 | 18.87 | 19.17 | 234,223 | +0.01(+0.05%) |
Mar 08, 2013 | 19.10 | 19.19 | 18.73 | 19.16 | 232,187 | +0.18(+0.93%) |
Mar 07, 2013 | 18.99 | 19.14 | 18.83 | 18.99 | 229,039 | +0.05(+0.29%) |
Mar 06, 2013 | 19.07 | 19.26 | 18.85 | 18.93 | 385,522 | -0.09(-0.48%) |
Mar 05, 2013 | 18.56 | 19.11 | 18.54 | 19.02 | 340,323 | +0.59(+3.18%) |
Mar 04, 2013 | 18.58 | 18.66 | 18.35 | 18.44 | 316,323 | -0.16(-0.88%) |
Mar 01, 2013 | 18.75 | 19.00 | 18.36 | 18.60 | 679,044 | -0.40(-2.08%) |
Feb 28, 2013 | 19.08 | 19.21 | 18.87 | 19.00 | 442,199 | +0.02(+0.12%) |
Feb 27, 2013 | 18.74 | 19.26 | 18.74 | 18.97 | 241,142 | +0.17(+0.89%) |
Feb 26, 2013 | 18.88 | 18.91 | 18.56 | 18.81 | 387,699 | +0.07(+0.36%) |
Feb 25, 2013 | 19.39 | 19.39 | 18.73 | 18.74 | 411,224 | -0.57(-2.96%) |
Feb 22, 2013 | 19.38 | 19.38 | 19.13 | 19.31 | 314,527 | +0.07(+0.38%) |
Feb 21, 2013 | 19.34 | 19.44 | 19.02 | 19.24 | 507,739 | -0.11(-0.59%) |
Feb 20, 2013 | 19.86 | 19.93 | 19.32 | 19.35 | 349,674 | -0.55(-2.76%) |
Feb 19, 2013 | 19.82 | 19.95 | 19.73 | 19.90 | 485,457 | +0.10(+0.48%) |
Feb 15, 2013 | 19.95 | 19.95 | 19.71 | 19.80 | 243,937 | -0.05(-0.23%) |
Feb 14, 2013 | 19.88 | 20.02 | 19.72 | 19.85 | 416,113 | -0.10(-0.48%) |
Feb 13, 2013 | 19.66 | 20.01 | 19.57 | 19.94 | 393,999 | +0.29(+1.48%) |
Feb 12, 2013 | 19.59 | 19.72 | 19.39 | 19.65 | 418,477 | +0.07(+0.37%) |
Feb 11, 2013 | 19.63 | 19.78 | 19.27 | 19.58 | 629,171 | -0.49(-2.46%) |
Feb 08, 2013 | 19.74 | 20.17 | 19.65 | 20.07 | 616,618 | +0.07(+0.36%) |
Feb 07, 2013 | 19.98 | 20.49 | 19.84 | 20.00 | 942,553 | -0.24(-1.21%) |
Feb 06, 2013 | 19.64 | 20.91 | 19.64 | 20.25 | 1,674,445 | +2.93(+16.95%) |
Feb 04, 2013 | 17.13 | 17.49 | 17.13 | 17.31 | 687,846 | +0.05(+0.29%) |