Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.97 | 21.05 | 20.97 | 21.05 | 1,198 | -0.25(-1.17%) |
Apr 29, 2013 | 21.14 | 21.30 | 21.14 | 21.30 | 606 | -0.13(-0.61%) |
Apr 26, 2013 | 21.24 | 21.43 | 21.20 | 21.43 | 2,340 | +0.23(+1.08%) |
Apr 25, 2013 | 21.25 | 21.28 | 21.20 | 21.20 | 2,074 | +0.11(+0.52%) |
Apr 24, 2013 | 21.10 | 21.14 | 21.05 | 21.09 | 1,276 | +0.67(+3.28%) |
Apr 23, 2013 | 20.29 | 20.57 | 20.29 | 20.42 | 1,445 | +0.82(+4.18%) |
Apr 22, 2013 | 19.61 | 19.68 | 19.60 | 19.60 | 6,807 | +0.49(+2.56%) |
Apr 19, 2013 | 19.09 | 19.17 | 19.07 | 19.11 | 3,657 | +0.42(+2.25%) |
Apr 18, 2013 | 19.06 | 19.06 | 18.69 | 18.69 | 2,122 | -0.36(-1.89%) |
Apr 17, 2013 | 19.25 | 19.25 | 19.05 | 19.05 | 768 | -0.22(-1.15%) |
Apr 16, 2013 | 19.10 | 19.28 | 19.10 | 19.27 | 4,983 | +0.25(+1.32%) |
Apr 15, 2013 | 19.11 | 19.11 | 18.89 | 19.02 | 1,150 | +0.32(+1.68%) |
Apr 12, 2013 | 18.73 | 18.73 | 18.65 | 18.70 | 639 | -0.55(-2.83%) |
Apr 11, 2013 | 19.28 | 19.28 | 19.25 | 19.25 | 1,106 | +0.03(+0.16%) |
Apr 10, 2013 | 19.00 | 19.26 | 19.00 | 19.22 | 1,671 | +1.08(+5.95%) |
Apr 09, 2013 | 18.07 | 18.15 | 18.07 | 18.14 | 696 | +0.34(+1.91%) |
Apr 08, 2013 | 17.76 | 17.85 | 17.76 | 17.80 | 2,298 | -0.25(-1.39%) |
Apr 05, 2013 | 18.03 | 18.05 | 17.94 | 18.05 | 1,018 | -1.14(-5.94%) |
Apr 04, 2013 | 19.03 | 19.19 | 19.03 | 19.19 | 1,287 | +0.04(+0.21%) |
Apr 03, 2013 | 19.66 | 19.66 | 19.15 | 19.15 | 1,404 | -0.40(-2.04%) |
Apr 02, 2013 | 19.60 | 19.65 | 19.55 | 19.55 | 7,490 | +0.33(+1.71%) |
Apr 01, 2013 | 19.13 | 19.22 | 19.13 | 19.22 | 3,497 | -0.10(-0.52%) |
Mar 28, 2013 | 19.28 | 19.32 | 19.28 | 19.32 | 431 | +0.48(+2.55%) |
Mar 27, 2013 | 18.88 | 18.89 | 18.78 | 18.84 | 1,693 | -0.61(-3.14%) |
Mar 26, 2013 | 19.41 | 19.45 | 19.29 | 19.45 | 8,046 | -0.09(-0.46%) |
Mar 25, 2013 | 19.70 | 19.70 | 19.43 | 19.54 | 750 | -0.18(-0.91%) |
Mar 22, 2013 | 19.80 | 19.80 | 19.70 | 19.72 | 8,918 | +0.31(+1.60%) |
Mar 21, 2013 | 19.43 | 19.52 | 19.41 | 19.41 | 9,372 | -0.33(-1.68%) |
Mar 20, 2013 | 19.94 | 19.94 | 19.74 | 19.74 | 18,166 | -0.38(-1.88%) |
Mar 19, 2013 | 20.12 | 20.12 | 20.12 | 20.12 | 1,017 | -0.12(-0.59%) |
Mar 18, 2013 | 20.29 | 20.33 | 20.23 | 20.24 | 2,831 | -0.12(-0.59%) |
Mar 15, 2013 | 20.62 | 20.62 | 20.36 | 20.36 | 13,268 | +0.61(+3.09%) |
Mar 14, 2013 | 19.70 | 19.84 | 19.70 | 19.75 | 1,184 | +0.46(+2.38%) |
Mar 13, 2013 | 19.12 | 19.36 | 19.12 | 19.29 | 5,591 | +0.15(+0.78%) |
Mar 12, 2013 | 19.00 | 19.20 | 19.00 | 19.14 | 3,508 | +0.78(+4.25%) |
Mar 11, 2013 | 18.18 | 18.36 | 18.18 | 18.36 | 2,104 | -0.04(-0.22%) |
Mar 08, 2013 | 18.52 | 18.52 | 18.31 | 18.40 | 2,342 | +0.32(+1.77%) |
Mar 07, 2013 | 18.12 | 18.12 | 18.08 | 18.08 | 1,091 | -0.06(-0.33%) |
Mar 06, 2013 | 18.21 | 18.21 | 18.14 | 18.14 | 1,899 | -0.43(-2.32%) |
Mar 05, 2013 | 18.35 | 18.59 | 18.35 | 18.57 | 1,614 | +0.54(+3.00%) |
Mar 04, 2013 | 17.93 | 18.03 | 17.92 | 18.03 | 1,759 | +0.16(+0.90%) |
Mar 01, 2013 | 17.87 | 17.87 | 17.87 | 17.87 | 1,174 | -0.33(-1.81%) |
Feb 28, 2013 | 18.09 | 18.20 | 18.09 | 18.20 | 2,198 | +1.37(+8.14%) |
Feb 27, 2013 | 16.60 | 16.83 | 16.60 | 16.83 | 3,125 | +0.09(+0.54%) |
Feb 26, 2013 | 16.65 | 16.83 | 16.65 | 16.74 | 2,080 | -0.56(-3.24%) |
Feb 22, 2013 | 17.22 | 17.30 | 17.22 | 17.30 | 1,406 | +0.01(+0.06%) |
Feb 21, 2013 | 17.34 | 17.34 | 17.24 | 17.29 | 4,175 | -0.07(-0.40%) |
Feb 20, 2013 | 17.44 | 17.44 | 17.36 | 17.36 | 507 | -0.37(-2.09%) |
Feb 19, 2013 | 17.53 | 17.73 | 17.53 | 17.73 | 1,588 | +0.21(+1.20%) |
Feb 15, 2013 | 17.56 | 17.65 | 17.52 | 17.52 | 594 | -0.05(-0.28%) |
Feb 14, 2013 | 17.57 | 17.57 | 17.57 | 17.57 | 127 | +0.22(+1.27%) |
Feb 12, 2013 | 17.35 | 17.35 | 17.35 | 0 | +0.51(+3.03%) | |
Feb 11, 2013 | 16.89 | 16.89 | 16.84 | 16.84 | 1,600 | -0.44(-2.55%) |
Feb 08, 2013 | 17.11 | 17.28 | 17.11 | 17.28 | 5,543 | +0.68(+4.10%) |
Feb 07, 2013 | 16.56 | 16.64 | 16.50 | 16.60 | 7,139 | -0.35(-2.06%) |
Feb 06, 2013 | 16.93 | 16.95 | 16.78 | 16.95 | 4,100 | +0.39(+2.36%) |
Feb 04, 2013 | 16.72 | 16.72 | 16.52 | 16.56 | 1,669 | -0.15(-0.90%) |