Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.94 | 24.14 | 23.41 | 23.57 | 0 | -0.29(-1.19%) |
Apr 29, 2013 | 23.00 | 24.26 | 23.00 | 23.85 | 132,218 | +0.96(+4.17%) |
Apr 26, 2013 | 20.75 | 23.62 | 20.61 | 22.89 | 218,108 | +2.25(+10.93%) |
Apr 25, 2013 | 20.61 | 20.79 | 20.39 | 20.64 | 108,326 | +0.09(+0.44%) |
Apr 24, 2013 | 20.65 | 20.70 | 20.36 | 20.55 | 42,546 | -0.07(-0.34%) |
Apr 23, 2013 | 20.48 | 20.92 | 20.13 | 20.62 | 178,184 | +0.25(+1.20%) |
Apr 22, 2013 | 20.59 | 20.77 | 20.11 | 20.38 | 83,196 | -0.14(-0.68%) |
Apr 19, 2013 | 19.89 | 20.54 | 19.75 | 20.52 | 55,068 | +0.64(+3.19%) |
Apr 18, 2013 | 19.80 | 20.04 | 19.58 | 19.88 | 66,080 | -0.02(-0.10%) |
Apr 17, 2013 | 20.31 | 20.31 | 19.61 | 19.90 | 44,494 | -0.62(-3.00%) |
Apr 16, 2013 | 20.23 | 20.55 | 19.88 | 20.52 | 60,998 | +0.50(+2.50%) |
Apr 15, 2013 | 20.82 | 20.87 | 19.88 | 20.02 | 101,630 | -1.00(-4.78%) |
Apr 12, 2013 | 20.87 | 21.16 | 20.70 | 21.02 | 48,600 | -0.01(-0.05%) |
Apr 11, 2013 | 20.89 | 21.14 | 20.88 | 21.03 | 48,786 | +0.11(+0.53%) |
Apr 10, 2013 | 20.68 | 21.02 | 20.41 | 20.92 | 63,114 | +0.30(+1.43%) |
Apr 09, 2013 | 21.11 | 21.11 | 20.61 | 20.62 | 46,076 | -0.50(-2.39%) |
Apr 08, 2013 | 21.23 | 21.23 | 20.63 | 21.13 | 55,490 | -0.02(-0.09%) |
Apr 05, 2013 | 20.79 | 21.34 | 20.79 | 21.15 | 168,772 | -0.01(-0.05%) |
Apr 04, 2013 | 20.79 | 21.23 | 20.39 | 21.16 | 202,470 | +0.34(+1.61%) |
Apr 03, 2013 | 21.56 | 21.64 | 20.66 | 20.82 | 100,092 | -0.64(-2.96%) |
Apr 02, 2013 | 21.95 | 22.18 | 21.42 | 21.46 | 235,974 | -0.28(-1.29%) |
Apr 01, 2013 | 21.25 | 21.91 | 20.91 | 21.74 | 300,144 | +0.40(+1.90%) |
Mar 28, 2013 | 20.96 | 21.42 | 20.89 | 21.34 | 236,448 | +0.41(+1.98%) |
Mar 27, 2013 | 20.28 | 20.98 | 20.28 | 20.92 | 200,464 | +0.56(+2.75%) |
Mar 26, 2013 | 20.23 | 20.36 | 19.99 | 20.36 | 138,208 | +0.25(+1.24%) |
Mar 25, 2013 | 19.96 | 20.21 | 19.74 | 20.11 | 90,218 | +0.16(+0.78%) |
Mar 22, 2013 | 19.95 | 20.11 | 19.86 | 19.95 | 218,688 | +0.04(+0.23%) |
Mar 21, 2013 | 19.69 | 19.96 | 19.63 | 19.91 | 270,162 | +0.14(+0.68%) |
Mar 20, 2013 | 19.77 | 19.89 | 19.61 | 19.77 | 318,970 | +0.08(+0.41%) |
Mar 19, 2013 | 19.64 | 19.80 | 19.56 | 19.70 | 278,458 | +0.02(+0.10%) |
Mar 18, 2013 | 19.50 | 19.84 | 19.39 | 19.68 | 96,882 | +0.02(+0.08%) |
Mar 15, 2013 | 19.23 | 19.80 | 19.07 | 19.66 | 159,244 | +0.45(+2.34%) |
Mar 14, 2013 | 19.04 | 19.36 | 18.81 | 19.21 | 290,956 | +0.25(+1.29%) |
Mar 13, 2013 | 19.23 | 19.31 | 18.76 | 18.96 | 222,720 | -0.30(-1.58%) |
Mar 12, 2013 | 19.57 | 19.62 | 19.25 | 19.27 | 71,814 | -0.29(-1.46%) |
Mar 11, 2013 | 19.78 | 19.80 | 19.47 | 19.55 | 119,818 | -0.27(-1.39%) |
Mar 08, 2013 | 19.69 | 19.86 | 19.35 | 19.83 | 115,170 | +0.34(+1.77%) |
Mar 07, 2013 | 19.20 | 19.60 | 19.07 | 19.48 | 192,248 | +0.23(+1.19%) |
Mar 06, 2013 | 18.98 | 19.29 | 18.76 | 19.25 | 200,064 | +0.31(+1.66%) |
Mar 05, 2013 | 18.74 | 19.02 | 18.70 | 18.94 | 198,130 | +0.22(+1.18%) |
Mar 04, 2013 | 18.51 | 18.73 | 18.51 | 18.72 | 194,754 | +0.11(+0.59%) |
Mar 01, 2013 | 18.60 | 18.75 | 18.48 | 18.61 | 89,116 | -0.09(-0.45%) |
Feb 28, 2013 | 18.80 | 18.81 | 18.44 | 18.70 | 138,892 | +0.04(+0.19%) |
Feb 27, 2013 | 18.52 | 18.79 | 18.52 | 18.66 | 72,354 | +0.17(+0.92%) |
Feb 26, 2013 | 18.38 | 18.61 | 18.30 | 18.49 | 76,096 | -0.26(-1.39%) |
Feb 22, 2013 | 18.59 | 18.75 | 18.45 | 18.75 | 50,558 | +0.27(+1.49%) |
Feb 21, 2013 | 18.48 | 18.60 | 18.38 | 18.48 | 75,678 | -0.00(-0.03%) |
Feb 20, 2013 | 18.57 | 18.75 | 18.43 | 18.48 | 72,262 | -0.09(-0.48%) |
Feb 19, 2013 | 18.75 | 18.77 | 18.45 | 18.57 | 62,528 | -0.18(-0.96%) |
Feb 15, 2013 | 19.06 | 19.06 | 18.55 | 18.75 | 262,958 | -0.20(-1.03%) |
Feb 14, 2013 | 18.68 | 18.99 | 18.55 | 18.95 | 107,244 | +0.24(+1.28%) |
Feb 13, 2013 | 18.92 | 18.98 | 18.34 | 18.70 | 113,784 | -0.18(-0.95%) |
Feb 12, 2013 | 19.04 | 19.14 | 18.79 | 18.89 | 79,352 | -0.16(-0.87%) |
Feb 11, 2013 | 19.50 | 19.54 | 18.93 | 19.05 | 159,546 | -0.45(-2.33%) |
Feb 08, 2013 | 19.25 | 19.82 | 19.11 | 19.50 | 211,426 | +0.24(+1.27%) |
Feb 07, 2013 | 19.25 | 20.25 | 18.95 | 19.26 | 296,322 | +0.02(+0.08%) |
Feb 06, 2013 | 19.21 | 19.53 | 18.61 | 19.25 | 142,000 | +0.29(+1.53%) |
Feb 04, 2013 | 19.53 | 19.53 | 18.55 | 18.95 | 63,788 | -0.64(-3.27%) |