Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.41 | 18.57 | 18.41 | 18.55 | 0 | +0.06(+0.32%) |
Apr 29, 2013 | 18.47 | 18.66 | 18.45 | 18.49 | 30,637 | +0.01(+0.05%) |
Apr 26, 2013 | 18.50 | 18.50 | 18.43 | 18.48 | 12,374 | -0.02(-0.11%) |
Apr 25, 2013 | 18.48 | 18.53 | 18.48 | 18.50 | 13,217 | +0.00(+0.00%) |
Apr 24, 2013 | 18.48 | 18.55 | 18.47 | 18.50 | 19,564 | -0.04(-0.22%) |
Apr 23, 2013 | 18.56 | 18.59 | 18.38 | 18.54 | 29,644 | +0.02(+0.11%) |
Apr 22, 2013 | 18.48 | 18.55 | 18.34 | 18.52 | 24,503 | -0.02(-0.11%) |
Apr 19, 2013 | 18.46 | 18.69 | 18.46 | 18.54 | 16,465 | +0.06(+0.32%) |
Apr 18, 2013 | 18.54 | 18.73 | 18.45 | 18.48 | 33,256 | -0.10(-0.54%) |
Apr 17, 2013 | 18.60 | 18.72 | 18.52 | 18.58 | 67,342 | -0.14(-0.75%) |
Apr 16, 2013 | 18.73 | 18.89 | 18.51 | 18.72 | 32,441 | +0.04(+0.21%) |
Apr 15, 2013 | 18.83 | 19.00 | 18.58 | 18.68 | 34,195 | -0.23(-1.21%) |
Apr 12, 2013 | 18.95 | 19.00 | 18.86 | 18.91 | 21,734 | -0.03(-0.16%) |
Apr 11, 2013 | 18.91 | 19.02 | 18.91 | 18.94 | 36,283 | -0.01(-0.05%) |
Apr 10, 2013 | 18.83 | 19.03 | 18.75 | 18.95 | 66,908 | +0.08(+0.42%) |
Apr 09, 2013 | 18.87 | 18.95 | 18.70 | 18.87 | 29,394 | -0.04(-0.21%) |
Apr 08, 2013 | 18.75 | 18.93 | 18.65 | 18.91 | 8,198 | +0.14(+0.74%) |
Apr 05, 2013 | 18.55 | 18.82 | 18.45 | 18.77 | 25,935 | -0.03(-0.16%) |
Apr 04, 2013 | 18.94 | 19.25 | 18.72 | 18.80 | 17,253 | -0.18(-0.95%) |
Apr 03, 2013 | 18.98 | 19.08 | 18.82 | 18.98 | 20,952 | -0.04(-0.21%) |
Apr 02, 2013 | 18.98 | 19.15 | 18.97 | 19.02 | 31,904 | -0.09(-0.47%) |
Apr 01, 2013 | 19.20 | 19.23 | 18.96 | 19.11 | 49,071 | -0.13(-0.67%) |
Mar 28, 2013 | 19.36 | 19.36 | 19.20 | 19.24 | 32,000 | -0.03(-0.16%) |
Mar 27, 2013 | 19.66 | 19.66 | 19.22 | 19.27 | 12,637 | -0.11(-0.57%) |
Mar 26, 2013 | 19.43 | 19.45 | 19.20 | 19.38 | 43,766 | -0.12(-0.61%) |
Mar 25, 2013 | 19.65 | 19.65 | 19.35 | 19.50 | 31,059 | -0.17(-0.86%) |
Mar 22, 2013 | 19.68 | 19.72 | 19.43 | 19.66 | 22,696 | +0.03(+0.15%) |
Mar 21, 2013 | 19.56 | 19.70 | 19.05 | 19.64 | 34,347 | +0.00(+0.00%) |
Mar 20, 2013 | 19.53 | 19.65 | 19.21 | 19.64 | 35,645 | +0.22(+1.13%) |
Mar 19, 2013 | 19.45 | 19.60 | 19.22 | 19.42 | 39,090 | -0.01(-0.05%) |
Mar 18, 2013 | 19.09 | 19.52 | 18.90 | 19.43 | 26,140 | -0.12(-0.61%) |
Mar 15, 2013 | 19.23 | 19.55 | 18.86 | 19.55 | 137,369 | +0.28(+1.45%) |
Mar 14, 2013 | 19.07 | 19.32 | 18.67 | 19.27 | 32,795 | +0.16(+0.84%) |
Mar 13, 2013 | 19.00 | 19.25 | 18.66 | 19.11 | 39,686 | +0.19(+1.00%) |
Mar 12, 2013 | 18.68 | 19.03 | 18.54 | 18.92 | 55,574 | +0.10(+0.53%) |
Mar 11, 2013 | 18.56 | 18.97 | 18.55 | 18.82 | 25,957 | +0.10(+0.53%) |
Mar 08, 2013 | 18.86 | 18.86 | 18.55 | 18.72 | 13,648 | -0.13(-0.69%) |
Mar 07, 2013 | 18.80 | 18.93 | 18.58 | 18.85 | 25,146 | -0.01(-0.05%) |
Mar 06, 2013 | 18.53 | 18.91 | 18.53 | 18.86 | 30,803 | +0.18(+0.96%) |
Mar 05, 2013 | 18.70 | 18.78 | 18.45 | 18.68 | 52,726 | +0.03(+0.16%) |
Mar 04, 2013 | 18.45 | 18.65 | 18.35 | 18.65 | 17,573 | +0.13(+0.70%) |
Mar 01, 2013 | 18.12 | 18.53 | 18.12 | 18.52 | 14,863 | -0.04(-0.22%) |
Feb 28, 2013 | 18.63 | 18.65 | 18.36 | 18.56 | 42,523 | +0.19(+1.03%) |
Feb 27, 2013 | 18.21 | 18.38 | 17.96 | 18.37 | 26,731 | +0.09(+0.49%) |
Feb 26, 2013 | 18.05 | 18.39 | 18.04 | 18.28 | 20,516 | +0.09(+0.49%) |
Feb 22, 2013 | 18.05 | 18.23 | 18.03 | 18.19 | 19,914 | +0.17(+0.94%) |
Feb 21, 2013 | 18.24 | 18.24 | 17.96 | 18.02 | 17,981 | -0.23(-1.26%) |
Feb 20, 2013 | 18.31 | 18.55 | 18.25 | 18.25 | 33,647 | -0.12(-0.65%) |
Feb 19, 2013 | 18.29 | 18.45 | 18.27 | 18.37 | 30,161 | -0.09(-0.49%) |
Feb 15, 2013 | 18.60 | 18.61 | 18.15 | 18.46 | 27,991 | -0.02(-0.11%) |
Feb 14, 2013 | 18.39 | 18.61 | 18.37 | 18.48 | 15,848 | -0.08(-0.43%) |
Feb 13, 2013 | 18.57 | 18.62 | 18.42 | 18.56 | 13,601 | -0.05(-0.27%) |
Feb 12, 2013 | 18.28 | 18.69 | 18.28 | 18.61 | 27,896 | +0.22(+1.19%) |
Feb 11, 2013 | 18.60 | 18.70 | 18.17 | 18.39 | 15,007 | -0.29(-1.55%) |
Feb 08, 2013 | 18.69 | 18.81 | 18.61 | 18.68 | 20,421 | +0.07(+0.38%) |
Feb 07, 2013 | 18.80 | 18.80 | 18.52 | 18.61 | 22,578 | -0.19(-1.01%) |
Feb 06, 2013 | 18.29 | 18.84 | 18.28 | 18.80 | 65,334 | +0.54(+2.95%) |
Feb 04, 2013 | 18.15 | 18.42 | 18.06 | 18.26 | 27,532 | -0.12(-0.65%) |