Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.60 | 20.78 | 20.39 | 20.44 | 319,436 | -0.17(-0.81%) |
Apr 29, 2013 | 20.68 | 20.89 | 20.59 | 20.60 | 225,547 | -0.08(-0.40%) |
Apr 26, 2013 | 20.89 | 20.89 | 20.47 | 20.69 | 354,376 | -0.16(-0.76%) |
Apr 25, 2013 | 19.68 | 21.22 | 19.58 | 20.85 | 581,025 | +0.90(+4.50%) |
Apr 24, 2013 | 19.30 | 20.14 | 19.21 | 19.95 | 411,288 | +0.60(+3.12%) |
Apr 23, 2013 | 19.48 | 19.71 | 19.26 | 19.34 | 374,537 | +0.09(+0.47%) |
Apr 22, 2013 | 19.16 | 19.34 | 18.74 | 19.25 | 217,196 | +0.08(+0.43%) |
Apr 19, 2013 | 18.92 | 19.20 | 18.78 | 19.17 | 203,401 | +0.18(+0.95%) |
Apr 18, 2013 | 19.09 | 19.18 | 18.80 | 18.99 | 296,508 | -0.11(-0.59%) |
Apr 17, 2013 | 19.10 | 19.29 | 18.93 | 19.10 | 464,049 | -0.13(-0.67%) |
Apr 16, 2013 | 19.60 | 19.64 | 19.05 | 19.23 | 259,478 | -0.19(-0.97%) |
Apr 15, 2013 | 19.55 | 19.77 | 19.30 | 19.42 | 483,009 | -0.29(-1.49%) |
Apr 12, 2013 | 19.43 | 19.74 | 19.37 | 19.71 | 290,632 | +0.20(+1.04%) |
Apr 11, 2013 | 19.14 | 19.55 | 19.05 | 19.51 | 246,879 | +0.32(+1.65%) |
Apr 10, 2013 | 19.34 | 19.50 | 19.07 | 19.19 | 456,233 | -0.22(-1.13%) |
Apr 09, 2013 | 20.10 | 20.23 | 19.28 | 19.41 | 544,194 | -0.67(-3.35%) |
Apr 08, 2013 | 19.28 | 20.43 | 19.09 | 20.08 | 889,891 | +0.82(+4.27%) |
Apr 05, 2013 | 18.39 | 19.28 | 18.20 | 19.26 | 439,532 | +0.51(+2.74%) |
Apr 04, 2013 | 18.17 | 18.76 | 18.06 | 18.75 | 171,076 | +0.56(+3.07%) |
Apr 03, 2013 | 18.66 | 18.66 | 17.92 | 18.19 | 269,305 | -0.46(-2.47%) |
Apr 02, 2013 | 19.34 | 19.52 | 18.56 | 18.65 | 381,971 | -0.63(-3.25%) |
Apr 01, 2013 | 19.17 | 19.41 | 18.97 | 19.28 | 441,661 | +0.05(+0.24%) |
Mar 28, 2013 | 19.16 | 19.27 | 18.84 | 19.23 | 365,543 | -0.02(-0.08%) |
Mar 27, 2013 | 18.50 | 19.32 | 18.50 | 19.25 | 411,954 | +0.64(+3.45%) |
Mar 26, 2013 | 18.44 | 18.64 | 18.32 | 18.60 | 189,215 | +0.18(+0.98%) |
Mar 25, 2013 | 18.16 | 18.55 | 17.98 | 18.42 | 263,433 | +0.29(+1.58%) |
Mar 22, 2013 | 17.79 | 18.14 | 17.72 | 18.14 | 662,410 | +0.39(+2.21%) |
Mar 21, 2013 | 17.47 | 17.89 | 17.47 | 17.74 | 214,543 | +0.16(+0.90%) |
Mar 20, 2013 | 17.86 | 17.89 | 17.40 | 17.58 | 304,840 | -0.21(-1.19%) |
Mar 19, 2013 | 17.70 | 18.17 | 17.70 | 17.80 | 261,841 | +0.13(+0.73%) |
Mar 18, 2013 | 17.66 | 17.87 | 17.37 | 17.67 | 265,007 | -0.18(-1.02%) |
Mar 15, 2013 | 18.73 | 18.73 | 17.80 | 17.85 | 422,451 | -0.86(-4.60%) |
Mar 14, 2013 | 18.55 | 18.79 | 18.48 | 18.71 | 202,375 | +0.14(+0.73%) |
Mar 13, 2013 | 18.15 | 18.69 | 18.01 | 18.57 | 478,049 | +0.39(+2.16%) |
Mar 12, 2013 | 18.43 | 18.44 | 17.99 | 18.18 | 253,400 | -0.31(-1.67%) |
Mar 11, 2013 | 18.44 | 18.59 | 18.12 | 18.49 | 262,760 | -0.05(-0.29%) |
Mar 08, 2013 | 19.15 | 19.40 | 18.18 | 18.54 | 501,002 | -0.53(-2.77%) |
Mar 07, 2013 | 18.51 | 19.09 | 18.51 | 19.07 | 324,260 | +0.56(+3.02%) |
Mar 06, 2013 | 18.46 | 18.66 | 18.20 | 18.51 | 288,507 | +0.07(+0.37%) |
Mar 05, 2013 | 18.18 | 18.69 | 18.12 | 18.44 | 591,987 | +0.35(+1.92%) |
Mar 04, 2013 | 17.76 | 18.20 | 17.75 | 18.10 | 440,032 | +0.25(+1.40%) |
Mar 01, 2013 | 17.43 | 17.98 | 17.37 | 17.85 | 404,161 | +0.37(+2.12%) |
Feb 28, 2013 | 17.74 | 17.77 | 17.44 | 17.48 | 289,703 | -0.30(-1.70%) |
Feb 27, 2013 | 17.80 | 18.02 | 17.59 | 17.78 | 412,211 | -0.05(-0.30%) |
Feb 26, 2013 | 17.24 | 17.89 | 17.17 | 17.83 | 639,381 | +0.64(+3.73%) |
Feb 25, 2013 | 17.70 | 17.74 | 17.18 | 17.19 | 519,050 | -0.52(-2.94%) |
Feb 22, 2013 | 18.45 | 18.51 | 17.57 | 17.71 | 502,749 | -0.63(-3.42%) |
Feb 21, 2013 | 18.55 | 18.68 | 17.99 | 18.34 | 471,611 | -0.20(-1.10%) |
Feb 20, 2013 | 19.43 | 19.45 | 18.50 | 18.54 | 678,691 | -0.92(-4.73%) |
Feb 19, 2013 | 19.83 | 19.88 | 19.25 | 19.46 | 693,401 | -0.50(-2.50%) |
Feb 15, 2013 | 19.65 | 20.02 | 19.60 | 19.96 | 540,309 | +0.27(+1.38%) |
Feb 14, 2013 | 20.95 | 21.14 | 18.88 | 19.69 | 982,978 | -1.26(-6.02%) |
Feb 13, 2013 | 21.22 | 21.29 | 20.81 | 20.95 | 222,603 | -0.23(-1.07%) |
Feb 12, 2013 | 21.29 | 21.39 | 21.09 | 21.18 | 296,152 | -0.16(-0.74%) |
Feb 11, 2013 | 20.70 | 21.34 | 20.35 | 21.34 | 252,918 | +0.49(+2.35%) |
Feb 08, 2013 | 20.56 | 20.91 | 20.55 | 20.85 | 228,342 | +0.32(+1.54%) |
Feb 07, 2013 | 21.00 | 21.00 | 20.36 | 20.53 | 285,379 | -0.45(-2.12%) |
Feb 06, 2013 | 20.70 | 20.97 | 20.58 | 20.97 | 112,405 | +0.51(+2.47%) |
Feb 04, 2013 | 20.62 | 20.69 | 20.36 | 20.47 | 226,274 | -0.19(-0.91%) |