Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.74 | 17.78 | 17.45 | 17.69 | 269,192 | -0.10(-0.55%) |
Apr 29, 2013 | 17.64 | 17.85 | 17.55 | 17.79 | 407,897 | +0.17(+0.94%) |
Apr 26, 2013 | 17.83 | 17.88 | 17.19 | 17.62 | 185,977 | -0.25(-1.42%) |
Apr 25, 2013 | 18.12 | 18.20 | 17.82 | 17.88 | 410,543 | -0.22(-1.24%) |
Apr 24, 2013 | 18.18 | 18.35 | 18.02 | 18.10 | 302,811 | +0.01(+0.05%) |
Apr 23, 2013 | 17.09 | 18.51 | 17.04 | 18.09 | 889,185 | +1.24(+7.36%) |
Apr 22, 2013 | 17.03 | 17.03 | 16.65 | 16.85 | 262,431 | -0.04(-0.23%) |
Apr 19, 2013 | 17.40 | 17.40 | 16.62 | 16.89 | 328,019 | -0.44(-2.54%) |
Apr 18, 2013 | 17.29 | 17.75 | 17.12 | 17.33 | 324,597 | +0.04(+0.23%) |
Apr 17, 2013 | 17.62 | 17.73 | 16.92 | 17.29 | 425,456 | -0.62(-3.44%) |
Apr 16, 2013 | 17.77 | 17.95 | 17.58 | 17.90 | 369,887 | +0.39(+2.23%) |
Apr 15, 2013 | 18.61 | 18.61 | 17.36 | 17.51 | 592,742 | -1.23(-6.57%) |
Apr 12, 2013 | 18.52 | 18.76 | 18.48 | 18.74 | 286,822 | +0.16(+0.84%) |
Apr 11, 2013 | 18.83 | 19.03 | 18.51 | 18.59 | 172,258 | -0.28(-1.50%) |
Apr 10, 2013 | 18.53 | 18.90 | 18.33 | 18.87 | 268,931 | +0.34(+1.85%) |
Apr 09, 2013 | 18.08 | 18.72 | 17.96 | 18.53 | 265,226 | +0.47(+2.60%) |
Apr 08, 2013 | 17.89 | 18.09 | 17.68 | 18.06 | 194,873 | +0.19(+1.04%) |
Apr 05, 2013 | 17.68 | 18.12 | 17.61 | 17.88 | 166,713 | -0.02(-0.11%) |
Apr 04, 2013 | 17.99 | 17.99 | 17.60 | 17.89 | 303,259 | -0.13(-0.70%) |
Apr 03, 2013 | 18.78 | 18.84 | 17.73 | 18.02 | 645,683 | -0.81(-4.30%) |
Apr 02, 2013 | 19.19 | 19.22 | 18.81 | 18.83 | 325,734 | -0.18(-0.92%) |
Apr 01, 2013 | 19.46 | 19.46 | 18.90 | 19.01 | 333,007 | -0.45(-2.31%) |
Mar 28, 2013 | 19.07 | 19.52 | 18.72 | 19.46 | 480,913 | +0.51(+2.68%) |
Mar 27, 2013 | 19.45 | 19.54 | 18.52 | 18.95 | 1,049,980 | -0.43(-2.22%) |
Mar 26, 2013 | 18.75 | 19.41 | 18.70 | 19.38 | 576,675 | +0.59(+3.12%) |
Mar 25, 2013 | 19.20 | 19.20 | 18.71 | 18.79 | 391,232 | -0.21(-1.08%) |
Mar 22, 2013 | 19.39 | 19.41 | 18.81 | 19.00 | 662,070 | -0.05(-0.26%) |
Mar 21, 2013 | 19.49 | 19.53 | 18.96 | 19.05 | 2,561,865 | +0.37(+1.99%) |
Mar 20, 2013 | 18.93 | 19.29 | 18.58 | 18.68 | 473,397 | -0.04(-0.21%) |
Mar 19, 2013 | 19.00 | 19.00 | 18.63 | 18.72 | 2,287,458 | -0.28(-1.49%) |
Mar 18, 2013 | 18.79 | 19.53 | 18.66 | 19.00 | 314,654 | +0.05(+0.26%) |
Mar 15, 2013 | 18.90 | 19.12 | 18.73 | 18.95 | 443,285 | +0.06(+0.31%) |
Mar 14, 2013 | 18.61 | 19.05 | 18.61 | 18.89 | 150,137 | +0.32(+1.74%) |
Mar 13, 2013 | 18.06 | 18.64 | 18.06 | 18.57 | 185,606 | +0.46(+2.54%) |
Mar 12, 2013 | 18.00 | 18.14 | 17.69 | 18.11 | 135,225 | +0.17(+0.93%) |
Mar 11, 2013 | 17.73 | 17.97 | 17.45 | 17.94 | 180,379 | +0.09(+0.49%) |
Mar 08, 2013 | 17.80 | 17.93 | 17.67 | 17.86 | 197,033 | +0.16(+0.88%) |
Mar 07, 2013 | 17.99 | 18.71 | 16.70 | 17.70 | 654,274 | -0.42(-2.32%) |
Mar 06, 2013 | 17.73 | 18.16 | 17.58 | 18.12 | 216,232 | +0.41(+2.32%) |
Mar 05, 2013 | 17.75 | 17.84 | 17.56 | 17.71 | 275,686 | +0.07(+0.39%) |
Mar 04, 2013 | 17.93 | 17.99 | 17.46 | 17.64 | 177,150 | -0.42(-2.33%) |
Mar 01, 2013 | 17.91 | 18.30 | 17.58 | 18.06 | 173,618 | -0.02(-0.11%) |
Feb 28, 2013 | 18.36 | 18.40 | 17.88 | 18.08 | 411,854 | -0.33(-1.80%) |
Feb 27, 2013 | 17.50 | 18.45 | 17.50 | 18.41 | 439,724 | +0.75(+4.26%) |
Feb 26, 2013 | 18.07 | 18.12 | 17.28 | 17.66 | 556,536 | -1.07(-5.73%) |
Feb 22, 2013 | 18.48 | 18.73 | 18.30 | 18.73 | 137,387 | +0.23(+1.27%) |
Feb 21, 2013 | 18.78 | 18.78 | 18.31 | 18.50 | 158,808 | -0.29(-1.56%) |
Feb 20, 2013 | 19.09 | 19.31 | 18.79 | 18.79 | 326,584 | -0.36(-1.89%) |
Feb 19, 2013 | 18.89 | 19.19 | 18.80 | 19.15 | 263,744 | +0.27(+1.45%) |
Feb 15, 2013 | 19.69 | 19.72 | 18.80 | 18.88 | 333,798 | -0.75(-3.83%) |
Feb 14, 2013 | 19.47 | 19.91 | 19.47 | 19.63 | 152,618 | +0.14(+0.70%) |
Feb 13, 2013 | 19.32 | 19.57 | 19.32 | 19.50 | 191,790 | +0.21(+1.06%) |
Feb 12, 2013 | 19.08 | 19.46 | 19.03 | 19.29 | 141,215 | +0.23(+1.23%) |
Feb 11, 2013 | 19.77 | 19.77 | 18.78 | 19.06 | 249,036 | -0.70(-3.56%) |
Feb 08, 2013 | 19.41 | 19.87 | 19.41 | 19.76 | 229,229 | +0.40(+2.07%) |
Feb 07, 2013 | 19.38 | 19.50 | 19.23 | 19.36 | 234,484 | -0.03(-0.15%) |
Feb 06, 2013 | 19.59 | 19.92 | 19.21 | 19.39 | 450,162 | -0.81(-4.01%) |
Feb 04, 2013 | 20.14 | 20.42 | 19.95 | 20.20 | 399,926 | -0.10(-0.48%) |