Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.08 | 21.31 | 21.00 | 21.09 | 1,249,419 | -0.08(-0.37%) |
Apr 29, 2013 | 21.04 | 21.25 | 21.02 | 21.17 | 337,508 | +0.14(+0.64%) |
Apr 26, 2013 | 21.00 | 21.11 | 21.02 | 21.04 | 537,067 | -0.04(-0.18%) |
Apr 25, 2013 | 21.04 | 21.31 | 20.90 | 21.08 | 390,785 | +0.04(+0.18%) |
Apr 24, 2013 | 20.69 | 21.04 | 20.63 | 21.04 | 386,244 | +0.27(+1.30%) |
Apr 23, 2013 | 20.67 | 20.79 | 20.52 | 20.77 | 371,061 | +0.25(+1.22%) |
Apr 22, 2013 | 20.69 | 20.71 | 20.30 | 20.52 | 417,342 | -0.12(-0.56%) |
Apr 19, 2013 | 20.05 | 20.63 | 20.03 | 20.63 | 647,704 | +0.58(+2.89%) |
Apr 18, 2013 | 20.07 | 20.15 | 19.78 | 20.05 | 484,104 | -0.04(-0.19%) |
Apr 17, 2013 | 20.21 | 20.23 | 19.67 | 20.09 | 554,990 | -0.17(-0.86%) |
Apr 16, 2013 | 20.13 | 20.50 | 20.09 | 20.26 | 701,399 | +0.23(+1.16%) |
Apr 15, 2013 | 20.44 | 20.57 | 20.01 | 20.03 | 1,081,136 | -0.60(-2.90%) |
Apr 12, 2013 | 20.90 | 21.00 | 20.38 | 20.63 | 1,440,270 | -0.35(-1.66%) |
Apr 11, 2013 | 20.73 | 21.15 | 20.69 | 20.98 | 698,428 | +0.31(+1.50%) |
Apr 10, 2013 | 20.79 | 20.86 | 20.59 | 20.67 | 716,508 | -0.02(-0.09%) |
Apr 09, 2013 | 20.53 | 20.86 | 20.50 | 20.69 | 6,526,149 | +0.02(+0.09%) |
Apr 08, 2013 | 20.52 | 20.67 | 20.36 | 20.67 | 385,519 | +0.21(+1.04%) |
Apr 05, 2013 | 20.09 | 20.48 | 20.09 | 20.46 | 396,087 | +0.14(+0.67%) |
Apr 04, 2013 | 20.23 | 20.38 | 20.15 | 20.32 | 515,177 | +0.04(+0.19%) |
Apr 03, 2013 | 20.52 | 20.67 | 20.23 | 20.28 | 214,134 | -0.15(-0.76%) |
Apr 02, 2013 | 20.59 | 20.74 | 20.40 | 20.44 | 318,042 | -0.02(-0.09%) |
Apr 01, 2013 | 20.69 | 20.73 | 20.36 | 20.46 | 584,497 | -0.19(-0.94%) |
Mar 28, 2013 | 20.82 | 20.94 | 20.50 | 20.65 | 1,039,707 | -0.12(-0.56%) |
Mar 27, 2013 | 20.79 | 20.94 | 20.73 | 20.77 | 379,767 | -0.17(-0.83%) |
Mar 26, 2013 | 20.59 | 20.94 | 20.59 | 20.94 | 424,895 | +0.37(+1.78%) |
Mar 25, 2013 | 20.32 | 20.63 | 20.32 | 20.57 | 369,116 | +0.23(+1.14%) |
Mar 22, 2013 | 20.19 | 20.40 | 20.19 | 20.34 | 247,730 | +0.15(+0.77%) |
Mar 21, 2013 | 20.09 | 20.34 | 20.09 | 20.19 | 331,396 | -0.04(-0.19%) |
Mar 20, 2013 | 19.94 | 20.26 | 19.94 | 20.23 | 804,267 | +0.31(+1.55%) |
Mar 19, 2013 | 19.94 | 20.07 | 19.80 | 19.92 | 312,353 | -0.04(-0.19%) |
Mar 18, 2013 | 19.82 | 20.03 | 19.82 | 19.95 | 438,729 | +0.00(+0.00%) |
Mar 15, 2013 | 19.82 | 19.97 | 19.61 | 19.95 | 759,248 | +0.21(+1.08%) |
Mar 14, 2013 | 19.57 | 19.84 | 19.39 | 19.74 | 1,901,823 | +0.27(+1.39%) |
Mar 13, 2013 | 19.51 | 19.57 | 19.36 | 19.47 | 939,590 | +0.02(+0.10%) |
Mar 12, 2013 | 19.68 | 19.78 | 19.43 | 19.45 | 998,244 | -0.29(-1.47%) |
Mar 11, 2013 | 19.63 | 19.92 | 19.61 | 19.74 | 542,830 | -0.06(-0.29%) |
Mar 08, 2013 | 19.88 | 19.92 | 19.61 | 19.80 | 411,408 | +0.10(+0.49%) |
Mar 07, 2013 | 19.74 | 19.92 | 19.68 | 19.70 | 341,377 | +0.02(+0.10%) |
Mar 06, 2013 | 19.76 | 20.07 | 19.65 | 19.68 | 342,687 | +0.06(+0.30%) |
Mar 05, 2013 | 19.49 | 19.78 | 19.49 | 19.63 | 401,635 | +0.27(+1.40%) |
Mar 04, 2013 | 19.14 | 19.39 | 19.12 | 19.36 | 550,291 | +0.21(+1.11%) |
Mar 01, 2013 | 18.72 | 19.16 | 18.54 | 19.14 | 410,658 | +0.37(+1.96%) |
Feb 28, 2013 | 18.74 | 18.95 | 18.72 | 18.78 | 603,271 | +0.08(+0.41%) |
Feb 27, 2013 | 18.45 | 18.85 | 18.45 | 18.70 | 497,295 | +0.31(+1.68%) |
Feb 26, 2013 | 18.26 | 18.49 | 18.24 | 18.39 | 626,791 | +0.27(+1.49%) |
Feb 25, 2013 | 18.51 | 18.60 | 18.06 | 18.12 | 452,201 | -0.21(-1.16%) |
Feb 22, 2013 | 18.08 | 18.37 | 18.06 | 18.33 | 462,876 | +0.41(+2.26%) |
Feb 21, 2013 | 18.12 | 18.16 | 17.77 | 17.93 | 207,192 | -0.17(-0.96%) |
Feb 20, 2013 | 18.35 | 18.51 | 18.10 | 18.10 | 369,026 | -0.19(-1.06%) |
Feb 19, 2013 | 18.22 | 18.66 | 18.14 | 18.29 | 363,735 | +0.25(+1.39%) |
Feb 15, 2013 | 17.91 | 18.06 | 17.79 | 18.04 | 312,936 | +0.23(+1.30%) |
Feb 14, 2013 | 17.48 | 17.94 | 17.48 | 17.81 | 312,686 | +0.33(+1.88%) |
Feb 13, 2013 | 17.44 | 17.50 | 17.37 | 17.48 | 215,488 | +0.00(+0.00%) |
Feb 12, 2013 | 17.35 | 17.48 | 17.23 | 17.48 | 160,472 | +0.21(+1.23%) |
Feb 11, 2013 | 17.31 | 17.41 | 17.23 | 17.27 | 137,041 | -0.08(-0.45%) |
Feb 08, 2013 | 17.06 | 17.41 | 17.04 | 17.35 | 225,929 | +0.37(+2.16%) |
Feb 07, 2013 | 17.12 | 17.23 | 16.96 | 16.98 | 338,100 | -0.15(-0.90%) |
Feb 06, 2013 | 17.04 | 17.17 | 16.98 | 17.13 | 199,296 | -0.09(-0.51%) |
Feb 04, 2013 | 17.24 | 17.38 | 17.11 | 17.22 | 285,713 | -0.12(-0.67%) |