Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.09 | 19.22 | 18.96 | 19.21 | 0 | +0.15(+0.77%) |
Apr 29, 2013 | 18.87 | 19.11 | 18.84 | 19.07 | 415,754 | +0.23(+1.24%) |
Apr 26, 2013 | 18.91 | 18.91 | 18.77 | 18.83 | 2,010,756 | -0.19(-0.97%) |
Apr 25, 2013 | 18.94 | 19.13 | 18.89 | 19.02 | 526,179 | +0.19(+0.98%) |
Apr 24, 2013 | 18.58 | 18.89 | 18.54 | 18.83 | 0 | +0.24(+1.29%) |
Apr 23, 2013 | 18.37 | 18.63 | 18.34 | 18.59 | 366,033 | +0.38(+2.06%) |
Apr 22, 2013 | 18.14 | 18.28 | 17.85 | 18.22 | 312,263 | +0.19(+1.08%) |
Apr 19, 2013 | 17.90 | 18.07 | 17.75 | 18.02 | 590,611 | +0.13(+0.75%) |
Apr 18, 2013 | 18.24 | 18.35 | 17.83 | 17.89 | 1,430,472 | -0.15(-0.85%) |
Apr 17, 2013 | 18.44 | 18.44 | 17.97 | 18.04 | 626,628 | -0.62(-3.35%) |
Apr 16, 2013 | 18.44 | 18.68 | 18.38 | 18.67 | 221,348 | +0.38(+2.06%) |
Apr 15, 2013 | 18.57 | 18.67 | 18.27 | 18.29 | 521,306 | -0.46(-2.43%) |
Apr 12, 2013 | 18.70 | 18.77 | 18.53 | 18.75 | 236,880 | -0.08(-0.41%) |
Apr 11, 2013 | 18.79 | 18.94 | 18.72 | 18.82 | 399,739 | -0.09(-0.47%) |
Apr 10, 2013 | 18.55 | 18.92 | 18.55 | 18.91 | 555,670 | +0.41(+2.24%) |
Apr 09, 2013 | 18.27 | 18.63 | 18.23 | 18.50 | 206,740 | +0.18(+0.96%) |
Apr 08, 2013 | 18.13 | 18.33 | 17.96 | 18.32 | 316,942 | +0.22(+1.22%) |
Apr 05, 2013 | 17.87 | 18.13 | 17.77 | 18.10 | 596,667 | -0.10(-0.53%) |
Apr 04, 2013 | 17.98 | 18.20 | 17.88 | 18.20 | 366,394 | +0.24(+1.31%) |
Apr 03, 2013 | 18.34 | 18.38 | 17.90 | 17.96 | 1,224,584 | -0.37(-2.02%) |
Apr 02, 2013 | 18.60 | 18.60 | 18.26 | 18.33 | 410,078 | -0.16(-0.88%) |
Apr 01, 2013 | 18.93 | 18.93 | 18.45 | 18.49 | 294,567 | -0.39(-2.04%) |
Mar 28, 2013 | 18.73 | 18.90 | 18.68 | 18.88 | 423,365 | +0.13(+0.68%) |
Mar 27, 2013 | 18.62 | 18.78 | 18.50 | 18.75 | 276,362 | +0.04(+0.20%) |
Mar 26, 2013 | 18.67 | 18.73 | 18.58 | 18.71 | 162,033 | +0.14(+0.77%) |
Mar 25, 2013 | 18.65 | 18.72 | 18.45 | 18.57 | 446,264 | -0.08(-0.44%) |
Mar 22, 2013 | 18.60 | 18.73 | 18.54 | 18.65 | 295,109 | +0.20(+1.11%) |
Mar 21, 2013 | 18.64 | 18.64 | 18.43 | 18.45 | 1,755,361 | -0.30(-1.62%) |
Mar 20, 2013 | 18.61 | 18.76 | 18.59 | 18.75 | 1,017,633 | +0.25(+1.33%) |
Mar 19, 2013 | 18.66 | 18.70 | 18.34 | 18.51 | 1,159,772 | -0.08(-0.41%) |
Mar 18, 2013 | 18.63 | 18.75 | 18.49 | 18.58 | 396,527 | -0.24(-1.27%) |
Mar 15, 2013 | 19.15 | 19.15 | 18.78 | 18.82 | 776,551 | -0.31(-1.63%) |
Mar 14, 2013 | 19.16 | 19.23 | 19.11 | 19.14 | 628,657 | +0.10(+0.52%) |
Mar 13, 2013 | 18.98 | 19.09 | 18.88 | 19.04 | 755,248 | +0.06(+0.30%) |
Mar 12, 2013 | 18.88 | 19.00 | 18.83 | 18.98 | 1,069,086 | +0.08(+0.42%) |
Mar 11, 2013 | 18.86 | 18.93 | 18.72 | 18.90 | 553,092 | +0.02(+0.10%) |
Mar 08, 2013 | 18.93 | 18.97 | 18.72 | 18.88 | 580,221 | +0.03(+0.14%) |
Mar 07, 2013 | 18.81 | 18.94 | 18.80 | 18.86 | 430,211 | +0.09(+0.46%) |
Mar 06, 2013 | 18.81 | 18.88 | 18.72 | 18.77 | 552,189 | +0.02(+0.12%) |
Mar 05, 2013 | 18.54 | 18.79 | 18.54 | 18.75 | 478,590 | +0.36(+1.96%) |
Mar 04, 2013 | 18.38 | 18.42 | 18.26 | 18.39 | 489,243 | -0.05(-0.28%) |
Mar 01, 2013 | 18.39 | 18.50 | 18.20 | 18.44 | 545,120 | -0.08(-0.41%) |
Feb 28, 2013 | 18.51 | 18.65 | 18.47 | 18.51 | 560,509 | +0.01(+0.07%) |
Feb 27, 2013 | 18.31 | 18.59 | 18.21 | 18.50 | 719,886 | +0.30(+1.65%) |
Feb 26, 2013 | 18.19 | 18.25 | 18.05 | 18.20 | 421,948 | +0.12(+0.67%) |
Feb 25, 2013 | 18.53 | 18.59 | 18.08 | 18.08 | 874,243 | -0.35(-1.90%) |
Feb 22, 2013 | 18.22 | 18.44 | 18.17 | 18.43 | 652,585 | +0.38(+2.10%) |
Feb 21, 2013 | 18.34 | 18.34 | 17.92 | 18.05 | 551,925 | -0.34(-1.87%) |
Feb 20, 2013 | 18.81 | 18.82 | 18.38 | 18.40 | 956,403 | -0.40(-2.14%) |
Feb 19, 2013 | 18.60 | 18.81 | 18.60 | 18.80 | 554,597 | +0.21(+1.15%) |
Feb 15, 2013 | 18.69 | 18.74 | 18.50 | 18.58 | 243,196 | -0.10(-0.55%) |
Feb 14, 2013 | 18.43 | 18.70 | 18.42 | 18.69 | 581,714 | +0.19(+1.03%) |
Feb 13, 2013 | 18.49 | 18.59 | 18.41 | 18.49 | 385,570 | +0.04(+0.21%) |
Feb 12, 2013 | 18.40 | 18.49 | 18.37 | 18.46 | 1,034,333 | +0.03(+0.17%) |
Feb 11, 2013 | 18.41 | 18.47 | 18.33 | 18.42 | 457,773 | +0.04(+0.24%) |
Feb 08, 2013 | 18.20 | 18.42 | 18.20 | 18.38 | 778,896 | +0.22(+1.23%) |
Feb 07, 2013 | 18.24 | 18.27 | 18.00 | 18.16 | 583,887 | -0.10(-0.54%) |
Feb 06, 2013 | 18.10 | 18.27 | 18.10 | 18.26 | 420,944 | +0.33(+1.81%) |
Feb 04, 2013 | 18.07 | 18.25 | 17.93 | 17.93 | 1,099,671 | -0.28(-1.54%) |