Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.32 | 21.49 | 21.18 | 21.41 | 19,796 | +0.01(+0.03%) |
Apr 29, 2013 | 21.15 | 21.44 | 21.00 | 21.41 | 76,817 | +0.41(+1.95%) |
Apr 26, 2013 | 21.10 | 21.11 | 20.94 | 21.00 | 17,777 | +0.06(+0.26%) |
Apr 25, 2013 | 20.98 | 21.14 | 20.94 | 20.94 | 11,557 | +0.05(+0.22%) |
Apr 24, 2013 | 21.12 | 21.12 | 20.74 | 20.90 | 7,194 | +0.21(+1.00%) |
Apr 23, 2013 | 20.70 | 20.75 | 20.63 | 20.69 | 26,272 | -0.01(-0.03%) |
Apr 22, 2013 | 20.77 | 21.12 | 20.40 | 20.70 | 22,288 | +0.01(+0.06%) |
Apr 19, 2013 | 20.34 | 20.68 | 20.34 | 20.68 | 31,062 | +0.52(+2.55%) |
Apr 18, 2013 | 20.41 | 20.46 | 19.72 | 20.17 | 19,160 | +0.40(+2.00%) |
Apr 17, 2013 | 20.11 | 20.15 | 19.75 | 19.77 | 14,357 | -0.46(-2.27%) |
Apr 16, 2013 | 19.91 | 20.25 | 19.44 | 20.23 | 31,235 | +0.37(+1.88%) |
Apr 15, 2013 | 21.57 | 21.57 | 19.77 | 19.86 | 30,332 | -0.52(-2.56%) |
Apr 12, 2013 | 20.10 | 20.42 | 20.10 | 20.38 | 24,062 | +0.10(+0.49%) |
Apr 11, 2013 | 20.27 | 20.33 | 20.22 | 20.28 | 17,936 | +0.09(+0.47%) |
Apr 10, 2013 | 20.00 | 20.29 | 20.00 | 20.19 | 35,277 | +0.29(+1.48%) |
Apr 09, 2013 | 19.98 | 19.98 | 19.88 | 19.89 | 11,680 | -0.04(-0.22%) |
Apr 08, 2013 | 19.66 | 19.94 | 19.57 | 19.94 | 19,215 | +0.38(+1.94%) |
Apr 05, 2013 | 19.36 | 19.56 | 19.35 | 19.56 | 6,302 | +0.01(+0.04%) |
Apr 04, 2013 | 19.03 | 19.55 | 18.82 | 19.55 | 18,062 | +0.40(+2.11%) |
Apr 03, 2013 | 19.35 | 19.47 | 19.14 | 19.14 | 24,210 | -0.09(-0.48%) |
Apr 02, 2013 | 19.33 | 19.42 | 19.24 | 19.24 | 103,071 | +0.08(+0.41%) |
Apr 01, 2013 | 19.21 | 19.21 | 19.10 | 19.16 | 13,439 | +0.07(+0.39%) |
Mar 28, 2013 | 18.93 | 19.14 | 18.76 | 19.08 | 12,023 | +0.32(+1.72%) |
Mar 27, 2013 | 18.59 | 18.82 | 18.59 | 18.76 | 2,889 | +0.18(+0.99%) |
Mar 26, 2013 | 18.44 | 18.62 | 18.44 | 18.58 | 4,334 | +0.34(+1.84%) |
Mar 25, 2013 | 18.24 | 18.24 | 18.24 | 18.24 | 361 | -0.07(-0.38%) |
Mar 22, 2013 | 18.45 | 18.45 | 18.31 | 18.31 | 5,280 | +0.00(+0.00%) |
Mar 21, 2013 | 18.11 | 18.45 | 18.11 | 18.31 | 4,020 | -0.01(-0.07%) |
Mar 20, 2013 | 18.33 | 18.46 | 18.21 | 18.33 | 18,745 | +0.16(+0.90%) |
Mar 19, 2013 | 17.95 | 18.16 | 17.95 | 18.16 | 4,208 | +0.20(+1.13%) |
Mar 18, 2013 | 17.90 | 18.25 | 17.90 | 17.96 | 4,361 | -0.36(-1.95%) |
Mar 15, 2013 | 17.93 | 18.33 | 17.93 | 18.32 | 8,533 | +0.22(+1.21%) |
Mar 14, 2013 | 18.02 | 18.10 | 17.95 | 18.10 | 213,287 | +0.12(+0.68%) |
Mar 13, 2013 | 17.98 | 18.02 | 17.96 | 17.97 | 3,358 | +0.07(+0.42%) |
Mar 12, 2013 | 18.03 | 18.03 | 17.90 | 17.90 | 3,122 | -0.00(-0.02%) |
Mar 11, 2013 | 17.94 | 17.98 | 17.90 | 17.90 | 1,270 | +0.08(+0.46%) |
Mar 08, 2013 | 17.66 | 17.82 | 17.66 | 17.82 | 3,268 | -0.02(-0.09%) |
Mar 07, 2013 | 17.86 | 17.86 | 17.78 | 17.84 | 3,478 | -0.04(-0.25%) |
Mar 06, 2013 | 17.90 | 18.01 | 17.87 | 17.88 | 8,566 | -0.09(-0.49%) |
Mar 05, 2013 | 17.90 | 18.02 | 17.89 | 17.97 | 9,608 | +0.19(+1.08%) |
Mar 04, 2013 | 17.48 | 17.79 | 17.48 | 17.78 | 5,447 | +0.40(+2.30%) |
Mar 01, 2013 | 17.10 | 17.46 | 17.10 | 17.38 | 6,173 | -0.03(-0.17%) |
Feb 28, 2013 | 17.10 | 17.48 | 17.10 | 17.41 | 138,964 | +0.31(+1.84%) |
Feb 27, 2013 | 16.99 | 17.09 | 16.99 | 17.09 | 2,618 | +0.12(+0.68%) |
Feb 26, 2013 | 17.09 | 17.09 | 16.85 | 16.98 | 2,865 | -0.16(-0.94%) |
Feb 22, 2013 | 17.10 | 17.16 | 17.10 | 17.14 | 4,575 | +0.30(+1.78%) |
Feb 21, 2013 | 16.92 | 16.92 | 16.79 | 16.84 | 14,841 | -0.19(-1.13%) |
Feb 20, 2013 | 16.88 | 17.29 | 16.88 | 17.03 | 4,393 | +0.07(+0.39%) |
Feb 19, 2013 | 16.96 | 17.07 | 16.96 | 16.97 | 3,388 | +0.15(+0.92%) |
Feb 15, 2013 | 16.74 | 16.83 | 16.74 | 16.81 | 1,452 | +0.07(+0.44%) |
Feb 14, 2013 | 16.97 | 16.97 | 16.70 | 16.74 | 5,759 | -0.16(-0.93%) |
Feb 13, 2013 | 17.02 | 17.02 | 16.89 | 16.89 | 3,551 | -0.07(-0.40%) |
Feb 12, 2013 | 16.45 | 16.96 | 16.07 | 16.96 | 20,604 | +0.13(+0.79%) |
Feb 11, 2013 | 16.72 | 16.83 | 16.72 | 16.83 | 3,918 | +0.08(+0.45%) |
Feb 08, 2013 | 16.69 | 16.75 | 16.67 | 16.75 | 7,487 | +0.01(+0.07%) |
Feb 07, 2013 | 16.80 | 16.86 | 16.66 | 16.74 | 27,351 | +0.15(+0.90%) |
Feb 06, 2013 | 16.50 | 16.61 | 16.50 | 16.59 | 3,268 | +0.19(+1.17%) |
Feb 04, 2013 | 16.40 | 16.40 | 16.40 | 16.40 | 363 | -0.25(-1.52%) |