Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.43 | 19.48 | 19.28 | 19.43 | 1,596,558 | +0.00(+0.00%) |
Apr 29, 2013 | 19.23 | 19.46 | 19.12 | 19.43 | 1,243,753 | +0.28(+1.49%) |
Apr 26, 2013 | 19.22 | 19.20 | 19.10 | 19.14 | 806,950 | -0.06(-0.30%) |
Apr 25, 2013 | 19.12 | 19.27 | 19.05 | 19.20 | 1,190,647 | +0.16(+0.85%) |
Apr 24, 2013 | 18.96 | 19.16 | 18.70 | 19.04 | 2,024,592 | -0.05(-0.25%) |
Apr 23, 2013 | 19.20 | 19.26 | 18.91 | 19.09 | 2,309,862 | -0.10(-0.54%) |
Apr 22, 2013 | 19.29 | 19.30 | 19.07 | 19.19 | 1,673,711 | -0.07(-0.34%) |
Apr 19, 2013 | 19.11 | 19.47 | 18.97 | 19.26 | 2,976,957 | +0.21(+1.10%) |
Apr 18, 2013 | 18.83 | 19.12 | 18.78 | 19.05 | 1,735,256 | +0.29(+1.54%) |
Apr 17, 2013 | 18.86 | 18.86 | 18.48 | 18.76 | 1,839,488 | -0.16(-0.83%) |
Apr 16, 2013 | 18.68 | 18.92 | 18.55 | 18.92 | 1,023,913 | +0.37(+2.02%) |
Apr 15, 2013 | 19.01 | 19.03 | 18.46 | 18.54 | 1,558,234 | -0.47(-2.47%) |
Apr 12, 2013 | 18.92 | 19.01 | 18.83 | 19.01 | 717,065 | +0.07(+0.38%) |
Apr 11, 2013 | 18.77 | 18.97 | 18.74 | 18.94 | 1,049,484 | +0.11(+0.60%) |
Apr 10, 2013 | 18.53 | 18.86 | 18.48 | 18.83 | 1,398,133 | +0.37(+2.00%) |
Apr 09, 2013 | 18.44 | 18.53 | 18.29 | 18.46 | 1,079,746 | +0.01(+0.08%) |
Apr 08, 2013 | 18.22 | 18.47 | 18.11 | 18.44 | 753,110 | +0.24(+1.30%) |
Apr 05, 2013 | 17.99 | 18.22 | 17.92 | 18.21 | 554,473 | +0.08(+0.44%) |
Apr 04, 2013 | 17.97 | 18.13 | 17.91 | 18.12 | 569,864 | +0.18(+0.98%) |
Apr 03, 2013 | 18.19 | 18.27 | 17.91 | 17.95 | 918,858 | -0.20(-1.12%) |
Apr 02, 2013 | 18.20 | 18.30 | 18.11 | 18.15 | 1,258,149 | +0.02(+0.13%) |
Apr 01, 2013 | 18.21 | 18.23 | 18.07 | 18.13 | 1,036,782 | -0.07(-0.39%) |
Mar 28, 2013 | 17.98 | 18.23 | 17.90 | 18.20 | 1,029,939 | +0.22(+1.21%) |
Mar 27, 2013 | 17.88 | 18.05 | 17.80 | 17.98 | 1,670,737 | +0.01(+0.05%) |
Mar 26, 2013 | 17.78 | 17.97 | 17.78 | 17.97 | 1,580,561 | +0.20(+1.15%) |
Mar 25, 2013 | 17.89 | 17.99 | 17.71 | 17.77 | 750,906 | -0.06(-0.32%) |
Mar 22, 2013 | 17.78 | 17.90 | 17.77 | 17.83 | 717,668 | +0.06(+0.32%) |
Mar 21, 2013 | 17.70 | 17.85 | 17.67 | 17.77 | 887,873 | +0.00(+0.03%) |
Mar 20, 2013 | 17.59 | 17.76 | 17.55 | 17.76 | 983,372 | +0.23(+1.33%) |
Mar 19, 2013 | 17.51 | 17.61 | 17.39 | 17.53 | 930,425 | +0.01(+0.05%) |
Mar 18, 2013 | 17.47 | 17.60 | 17.40 | 17.52 | 750,297 | -0.08(-0.43%) |
Mar 15, 2013 | 17.67 | 17.68 | 17.56 | 17.60 | 1,236,332 | -0.03(-0.16%) |
Mar 14, 2013 | 17.60 | 17.66 | 17.55 | 17.63 | 887,647 | +0.03(+0.16%) |
Mar 13, 2013 | 17.53 | 17.68 | 17.47 | 17.60 | 1,337,723 | +0.09(+0.51%) |
Mar 12, 2013 | 17.48 | 17.58 | 17.43 | 17.51 | 1,181,683 | +0.04(+0.24%) |
Mar 11, 2013 | 17.34 | 17.50 | 17.25 | 17.47 | 1,331,203 | +0.15(+0.87%) |
Mar 08, 2013 | 17.25 | 17.32 | 17.17 | 17.32 | 1,117,929 | +0.12(+0.71%) |
Mar 07, 2013 | 17.11 | 17.22 | 17.06 | 17.19 | 1,184,354 | +0.15(+0.88%) |
Mar 06, 2013 | 17.13 | 17.19 | 16.91 | 17.04 | 1,208,019 | -0.08(-0.49%) |
Mar 05, 2013 | 17.16 | 17.22 | 16.91 | 17.13 | 2,727,698 | +0.04(+0.25%) |
Mar 04, 2013 | 16.83 | 17.12 | 16.83 | 17.08 | 1,209,217 | +0.23(+1.37%) |
Mar 01, 2013 | 16.83 | 16.89 | 16.59 | 16.85 | 1,744,604 | -0.00(-0.03%) |
Feb 28, 2013 | 16.85 | 16.94 | 16.82 | 16.86 | 803,915 | +0.05(+0.31%) |
Feb 27, 2013 | 16.65 | 16.91 | 16.64 | 16.81 | 764,570 | +0.15(+0.90%) |
Feb 26, 2013 | 16.72 | 16.73 | 16.53 | 16.66 | 1,093,918 | -0.04(-0.25%) |
Feb 25, 2013 | 16.81 | 16.90 | 16.70 | 16.70 | 2,248,070 | -0.03(-0.20%) |
Feb 22, 2013 | 16.64 | 16.76 | 16.61 | 16.73 | 1,706,275 | +0.10(+0.62%) |
Feb 21, 2013 | 16.70 | 16.78 | 16.53 | 16.63 | 1,091,568 | -0.11(-0.65%) |
Feb 20, 2013 | 16.85 | 16.94 | 16.71 | 16.74 | 902,750 | -0.10(-0.59%) |
Feb 19, 2013 | 16.77 | 16.91 | 16.77 | 16.84 | 1,463,032 | +0.10(+0.59%) |
Feb 15, 2013 | 16.63 | 16.75 | 16.63 | 16.74 | 1,419,425 | -0.10(-0.61%) |
Feb 14, 2013 | 16.92 | 16.98 | 16.79 | 16.84 | 938,468 | -0.13(-0.78%) |
Feb 13, 2013 | 16.93 | 16.99 | 16.88 | 16.97 | 927,490 | +0.06(+0.36%) |
Feb 12, 2013 | 16.84 | 16.93 | 16.78 | 16.91 | 1,350,642 | +0.04(+0.25%) |
Feb 11, 2013 | 16.97 | 16.97 | 16.79 | 16.87 | 1,064,261 | -0.08(-0.50%) |
Feb 08, 2013 | 16.92 | 16.97 | 16.86 | 16.95 | 1,144,125 | +0.03(+0.17%) |
Feb 07, 2013 | 16.93 | 16.95 | 16.76 | 16.92 | 1,728,193 | +0.04(+0.25%) |
Feb 06, 2013 | 16.61 | 16.92 | 16.60 | 16.88 | 1,607,833 | +0.18(+1.07%) |
Feb 04, 2013 | 16.87 | 16.97 | 16.69 | 16.70 | 1,825,566 | -0.20(-1.17%) |