Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.38 | 20.49 | 20.24 | 20.33 | 0 | +0.02(+0.10%) |
Apr 29, 2013 | 20.36 | 20.57 | 20.05 | 20.31 | 222,094 | +0.04(+0.22%) |
Apr 26, 2013 | 20.16 | 20.43 | 20.18 | 20.27 | 130,854 | +0.09(+0.42%) |
Apr 25, 2013 | 19.95 | 20.45 | 19.84 | 20.18 | 0 | +0.25(+1.25%) |
Apr 24, 2013 | 19.74 | 20.09 | 19.74 | 19.93 | 152,404 | +0.15(+0.76%) |
Apr 23, 2013 | 19.47 | 19.99 | 19.41 | 19.78 | 566,476 | +0.46(+2.38%) |
Apr 22, 2013 | 18.74 | 19.39 | 18.41 | 19.32 | 268,432 | +0.65(+3.48%) |
Apr 19, 2013 | 18.73 | 18.92 | 18.53 | 18.67 | 291,458 | -0.05(-0.29%) |
Apr 18, 2013 | 19.27 | 19.27 | 18.67 | 18.73 | 264,976 | -0.55(-2.88%) |
Apr 17, 2013 | 19.25 | 19.36 | 18.68 | 19.28 | 365,002 | +0.05(+0.29%) |
Apr 16, 2013 | 18.90 | 19.27 | 18.57 | 19.23 | 428,178 | +0.34(+1.80%) |
Apr 15, 2013 | 19.55 | 19.84 | 18.71 | 18.89 | 360,242 | -0.80(-4.06%) |
Apr 12, 2013 | 19.86 | 20.07 | 19.64 | 19.68 | 185,324 | -0.26(-1.28%) |
Apr 11, 2013 | 19.77 | 20.25 | 19.70 | 19.94 | 443,766 | +0.17(+0.86%) |
Apr 10, 2013 | 19.71 | 19.98 | 19.58 | 19.77 | 449,928 | +0.11(+0.59%) |
Apr 09, 2013 | 19.75 | 19.84 | 19.59 | 19.66 | 426,396 | -0.12(-0.63%) |
Apr 08, 2013 | 19.48 | 19.82 | 19.15 | 19.78 | 663,216 | +0.58(+2.99%) |
Apr 05, 2013 | 18.86 | 19.25 | 18.66 | 19.20 | 376,216 | +0.15(+0.81%) |
Apr 04, 2013 | 18.82 | 19.10 | 18.61 | 19.05 | 568,544 | +0.19(+0.98%) |
Apr 03, 2013 | 19.57 | 19.57 | 18.50 | 18.86 | 1,580,458 | -0.81(-4.09%) |
Apr 02, 2013 | 19.79 | 20.23 | 19.61 | 19.67 | 728,546 | +0.01(+0.03%) |
Apr 01, 2013 | 20.09 | 20.34 | 19.42 | 19.66 | 801,068 | -0.39(-1.94%) |
Mar 28, 2013 | 19.93 | 20.23 | 19.84 | 20.05 | 919,070 | +0.18(+0.93%) |
Mar 27, 2013 | 19.44 | 19.95 | 19.39 | 19.87 | 214,442 | +0.28(+1.40%) |
Mar 26, 2013 | 19.80 | 19.91 | 19.39 | 19.59 | 288,210 | -0.11(-0.53%) |
Mar 25, 2013 | 19.45 | 20.00 | 19.39 | 19.70 | 212,922 | +0.27(+1.39%) |
Mar 22, 2013 | 19.10 | 19.60 | 18.97 | 19.43 | 194,842 | +0.43(+2.26%) |
Mar 21, 2013 | 18.71 | 19.11 | 18.60 | 19.00 | 421,270 | +0.18(+0.98%) |
Mar 20, 2013 | 18.64 | 18.84 | 18.57 | 18.82 | 201,486 | +0.32(+1.73%) |
Mar 19, 2013 | 18.52 | 18.75 | 18.36 | 18.50 | 163,678 | -0.16(-0.88%) |
Mar 18, 2013 | 18.44 | 18.84 | 18.44 | 18.66 | 148,224 | -0.04(-0.21%) |
Mar 15, 2013 | 18.64 | 18.79 | 18.43 | 18.70 | 259,204 | +0.06(+0.35%) |
Mar 14, 2013 | 18.61 | 18.79 | 18.41 | 18.64 | 194,696 | +0.04(+0.19%) |
Mar 13, 2013 | 18.59 | 18.84 | 18.55 | 18.60 | 150,200 | -0.01(-0.08%) |
Mar 12, 2013 | 18.39 | 18.82 | 18.25 | 18.61 | 209,724 | +0.28(+1.53%) |
Mar 11, 2013 | 18.09 | 18.46 | 18.02 | 18.34 | 103,464 | +0.18(+0.99%) |
Mar 08, 2013 | 18.10 | 18.30 | 17.95 | 18.16 | 357,106 | +0.17(+0.95%) |
Mar 07, 2013 | 18.39 | 18.52 | 17.84 | 17.98 | 190,560 | -0.45(-2.44%) |
Mar 06, 2013 | 18.82 | 18.92 | 18.20 | 18.43 | 310,442 | -0.42(-2.20%) |
Mar 05, 2013 | 18.50 | 18.91 | 18.40 | 18.85 | 180,724 | +0.47(+2.54%) |
Mar 04, 2013 | 18.25 | 18.41 | 18.21 | 18.38 | 198,370 | +0.07(+0.37%) |
Mar 01, 2013 | 18.09 | 18.40 | 18.09 | 18.32 | 85,992 | +0.07(+0.36%) |
Feb 28, 2013 | 18.07 | 18.41 | 18.05 | 18.25 | 138,928 | +0.14(+0.80%) |
Feb 27, 2013 | 18.01 | 18.29 | 17.96 | 18.11 | 144,904 | +0.09(+0.50%) |
Feb 26, 2013 | 18.12 | 18.14 | 17.90 | 18.02 | 310,150 | +0.01(+0.06%) |
Feb 25, 2013 | 18.26 | 18.38 | 18.00 | 18.00 | 394,074 | -0.20(-1.07%) |
Feb 22, 2013 | 17.93 | 18.21 | 17.77 | 18.20 | 261,286 | +0.40(+2.28%) |
Feb 21, 2013 | 18.40 | 18.46 | 17.78 | 17.80 | 323,350 | -0.56(-3.05%) |
Feb 20, 2013 | 18.48 | 18.52 | 18.25 | 18.36 | 595,102 | -0.13(-0.70%) |
Feb 19, 2013 | 18.33 | 19.26 | 18.32 | 18.48 | 268,580 | +0.27(+1.51%) |
Feb 15, 2013 | 18.21 | 18.39 | 18.14 | 18.21 | 175,012 | +0.10(+0.55%) |
Feb 14, 2013 | 18.04 | 18.21 | 18.00 | 18.11 | 178,448 | -0.02(-0.08%) |
Feb 13, 2013 | 17.98 | 18.17 | 17.98 | 18.12 | 85,554 | +0.12(+0.69%) |
Feb 12, 2013 | 18.03 | 18.11 | 17.88 | 18.00 | 403,822 | +0.07(+0.42%) |
Feb 11, 2013 | 18.00 | 18.02 | 17.84 | 17.93 | 68,520 | -0.11(-0.61%) |
Feb 08, 2013 | 18.14 | 18.25 | 18.00 | 18.04 | 128,070 | -0.04(-0.19%) |
Feb 07, 2013 | 18.17 | 18.20 | 17.78 | 18.07 | 74,410 | -0.13(-0.71%) |
Feb 06, 2013 | 18.05 | 18.23 | 17.91 | 18.20 | 136,668 | +0.71(+4.09%) |
Feb 04, 2013 | 17.73 | 17.95 | 17.43 | 17.48 | 209,778 | -0.37(-2.04%) |