Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.47 | 19.67 | 19.28 | 19.29 | 0 | -0.12(-0.64%) |
Apr 29, 2013 | 19.19 | 19.59 | 18.69 | 19.41 | 25,143 | +0.36(+1.91%) |
Apr 26, 2013 | 19.58 | 19.58 | 19.04 | 19.05 | 59,506 | -0.56(-2.85%) |
Apr 25, 2013 | 19.39 | 19.93 | 19.39 | 19.61 | 0 | +0.35(+1.80%) |
Apr 24, 2013 | 19.01 | 19.42 | 18.99 | 19.26 | 40,772 | +0.28(+1.50%) |
Apr 23, 2013 | 18.62 | 18.99 | 18.38 | 18.98 | 40,359 | +0.57(+3.09%) |
Apr 22, 2013 | 17.96 | 18.48 | 17.68 | 18.41 | 51,519 | +0.56(+3.13%) |
Apr 19, 2013 | 18.07 | 18.07 | 17.41 | 17.85 | 70,430 | -0.18(-0.99%) |
Apr 18, 2013 | 17.96 | 18.32 | 17.90 | 18.03 | 59,399 | +0.04(+0.25%) |
Apr 17, 2013 | 18.11 | 18.25 | 17.90 | 17.98 | 92,351 | -0.27(-1.46%) |
Apr 16, 2013 | 18.02 | 18.42 | 18.00 | 18.25 | 65,687 | +0.34(+1.88%) |
Apr 15, 2013 | 19.08 | 19.08 | 17.55 | 17.91 | 75,991 | -1.25(-6.53%) |
Apr 12, 2013 | 19.03 | 19.34 | 18.89 | 19.16 | 43,551 | +0.13(+0.70%) |
Apr 11, 2013 | 19.50 | 19.50 | 18.87 | 19.03 | 30,620 | -0.44(-2.24%) |
Apr 10, 2013 | 19.34 | 19.71 | 19.02 | 19.47 | 56,920 | +0.27(+1.39%) |
Apr 09, 2013 | 19.96 | 19.96 | 19.15 | 19.20 | 32,837 | -0.67(-3.35%) |
Apr 08, 2013 | 19.76 | 19.89 | 19.55 | 19.87 | 50,944 | +0.18(+0.90%) |
Apr 05, 2013 | 18.98 | 19.76 | 18.98 | 19.69 | 86,928 | +0.34(+1.74%) |
Apr 04, 2013 | 19.34 | 19.46 | 19.19 | 19.35 | 38,405 | +0.12(+0.60%) |
Apr 03, 2013 | 19.73 | 19.83 | 19.24 | 19.24 | 46,297 | -0.40(-2.04%) |
Apr 02, 2013 | 19.86 | 19.90 | 19.54 | 19.64 | 66,645 | -0.07(-0.36%) |
Apr 01, 2013 | 19.38 | 19.80 | 19.18 | 19.71 | 79,338 | +0.34(+1.74%) |
Mar 28, 2013 | 19.86 | 19.92 | 19.21 | 19.37 | 81,619 | -0.59(-2.98%) |
Mar 27, 2013 | 20.39 | 20.45 | 19.92 | 19.96 | 45,080 | -0.66(-3.19%) |
Mar 26, 2013 | 20.95 | 20.95 | 20.43 | 20.62 | 25,280 | -0.26(-1.23%) |
Mar 25, 2013 | 20.78 | 20.95 | 20.58 | 20.88 | 25,121 | +0.12(+0.55%) |
Mar 22, 2013 | 20.75 | 20.83 | 20.54 | 20.76 | 36,605 | +0.12(+0.60%) |
Mar 21, 2013 | 21.37 | 21.37 | 20.25 | 20.64 | 43,013 | -0.97(-4.50%) |
Mar 20, 2013 | 21.60 | 21.63 | 21.38 | 21.61 | 16,004 | +0.06(+0.29%) |
Mar 19, 2013 | 21.63 | 21.68 | 21.16 | 21.55 | 21,680 | -0.09(-0.41%) |
Mar 18, 2013 | 21.29 | 21.75 | 21.10 | 21.64 | 22,886 | +0.01(+0.04%) |
Mar 15, 2013 | 21.36 | 21.75 | 21.36 | 21.63 | 170,067 | +0.32(+1.49%) |
Mar 14, 2013 | 20.87 | 21.36 | 20.65 | 21.31 | 28,005 | +0.55(+2.64%) |
Mar 13, 2013 | 20.62 | 20.88 | 20.49 | 20.76 | 26,764 | +0.00(+0.00%) |
Mar 12, 2013 | 20.70 | 21.29 | 20.66 | 20.76 | 21,419 | -0.04(-0.21%) |
Mar 11, 2013 | 20.84 | 21.02 | 20.61 | 20.81 | 50,656 | -0.17(-0.80%) |
Mar 08, 2013 | 21.03 | 21.22 | 20.83 | 20.98 | 26,242 | +0.19(+0.94%) |
Mar 07, 2013 | 20.82 | 20.97 | 20.52 | 20.78 | 21,631 | -0.10(-0.47%) |
Mar 06, 2013 | 20.91 | 20.98 | 20.66 | 20.88 | 22,891 | +0.11(+0.51%) |
Mar 05, 2013 | 20.74 | 21.01 | 20.60 | 20.77 | 42,372 | -0.01(-0.04%) |
Mar 04, 2013 | 21.14 | 21.14 | 20.44 | 20.78 | 27,272 | -0.49(-2.29%) |
Mar 01, 2013 | 21.21 | 21.48 | 20.77 | 21.27 | 55,544 | -0.20(-0.95%) |
Feb 28, 2013 | 21.84 | 21.84 | 21.43 | 21.47 | 34,327 | -0.45(-2.06%) |
Feb 27, 2013 | 21.52 | 22.10 | 21.45 | 21.92 | 27,141 | +0.44(+2.06%) |
Feb 26, 2013 | 21.98 | 21.98 | 21.28 | 21.48 | 91,219 | +0.05(+0.25%) |
Feb 25, 2013 | 23.00 | 23.00 | 21.42 | 21.43 | 42,278 | -1.50(-6.56%) |
Feb 22, 2013 | 22.83 | 23.38 | 22.69 | 22.93 | 92,108 | +0.27(+1.17%) |
Feb 21, 2013 | 23.12 | 23.12 | 22.29 | 22.67 | 44,604 | -0.50(-2.14%) |
Feb 20, 2013 | 23.76 | 23.76 | 23.10 | 23.16 | 112,716 | -0.51(-2.17%) |
Feb 19, 2013 | 22.94 | 23.72 | 22.83 | 23.68 | 82,917 | +0.73(+3.16%) |
Feb 15, 2013 | 22.63 | 23.12 | 22.55 | 22.95 | 60,733 | +0.51(+2.29%) |
Feb 14, 2013 | 22.33 | 22.58 | 22.33 | 22.44 | 13,095 | +0.07(+0.32%) |
Feb 13, 2013 | 22.29 | 22.45 | 22.15 | 22.37 | 50,271 | +0.07(+0.32%) |
Feb 12, 2013 | 21.96 | 22.49 | 21.93 | 22.29 | 64,653 | +0.42(+1.94%) |
Feb 11, 2013 | 22.00 | 22.00 | 21.62 | 21.87 | 27,154 | -0.09(-0.40%) |
Feb 08, 2013 | 21.52 | 22.08 | 21.52 | 21.96 | 44,170 | +0.42(+1.97%) |
Feb 07, 2013 | 21.49 | 21.56 | 21.19 | 21.53 | 62,773 | -0.03(-0.12%) |
Feb 06, 2013 | 21.22 | 21.62 | 21.22 | 21.56 | 66,616 | +0.33(+1.54%) |
Feb 04, 2013 | 21.33 | 21.51 | 20.91 | 21.23 | 67,546 | -0.19(-0.91%) |