Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.67 | 18.88 | 18.44 | 18.86 | 0 | +0.22(+1.17%) |
Apr 29, 2013 | 18.00 | 18.66 | 17.96 | 18.65 | 451,314 | +0.68(+3.78%) |
Apr 26, 2013 | 18.22 | 18.22 | 17.92 | 17.97 | 349,681 | -0.36(-1.96%) |
Apr 25, 2013 | 18.44 | 18.81 | 18.22 | 18.33 | 499,500 | -0.09(-0.50%) |
Apr 24, 2013 | 18.33 | 18.52 | 18.17 | 18.42 | 320,250 | +0.05(+0.27%) |
Apr 23, 2013 | 17.89 | 18.44 | 17.89 | 18.37 | 477,439 | +0.66(+3.70%) |
Apr 22, 2013 | 17.69 | 17.85 | 17.19 | 17.71 | 229,369 | +0.15(+0.88%) |
Apr 19, 2013 | 17.52 | 17.68 | 17.14 | 17.56 | 259,956 | +0.12(+0.68%) |
Apr 18, 2013 | 18.49 | 18.59 | 17.32 | 17.44 | 570,414 | -0.95(-5.18%) |
Apr 17, 2013 | 19.19 | 19.19 | 18.23 | 18.39 | 654,684 | -0.96(-4.94%) |
Apr 16, 2013 | 18.97 | 19.39 | 18.80 | 19.35 | 348,954 | +0.63(+3.38%) |
Apr 15, 2013 | 18.83 | 19.03 | 18.63 | 18.71 | 423,785 | -0.29(-1.53%) |
Apr 12, 2013 | 19.12 | 19.20 | 18.71 | 19.01 | 338,896 | -0.25(-1.30%) |
Apr 11, 2013 | 19.30 | 19.42 | 19.05 | 19.26 | 408,291 | -0.10(-0.49%) |
Apr 10, 2013 | 19.17 | 19.57 | 19.17 | 19.35 | 332,091 | +0.25(+1.29%) |
Apr 09, 2013 | 19.06 | 19.38 | 18.79 | 19.11 | 240,219 | +0.07(+0.36%) |
Apr 08, 2013 | 18.98 | 19.06 | 18.64 | 19.04 | 153,840 | +0.07(+0.38%) |
Apr 05, 2013 | 18.68 | 19.11 | 18.66 | 18.96 | 153,829 | -0.06(-0.34%) |
Apr 04, 2013 | 18.81 | 19.06 | 18.66 | 19.03 | 206,656 | +0.21(+1.09%) |
Apr 03, 2013 | 19.05 | 19.09 | 18.79 | 18.82 | 290,280 | -0.13(-0.67%) |
Apr 02, 2013 | 19.32 | 19.32 | 18.91 | 18.95 | 297,614 | -0.23(-1.21%) |
Apr 01, 2013 | 19.76 | 20.00 | 19.11 | 19.18 | 407,055 | -0.59(-2.99%) |
Mar 28, 2013 | 19.55 | 19.90 | 19.36 | 19.78 | 350,014 | +0.31(+1.59%) |
Mar 27, 2013 | 19.36 | 19.52 | 19.11 | 19.47 | 237,324 | -0.07(-0.35%) |
Mar 26, 2013 | 19.50 | 19.66 | 19.26 | 19.53 | 187,597 | +0.15(+0.80%) |
Mar 25, 2013 | 19.79 | 20.00 | 19.07 | 19.38 | 442,020 | -0.39(-1.96%) |
Mar 22, 2013 | 19.63 | 19.89 | 19.59 | 19.77 | 415,333 | +0.20(+1.00%) |
Mar 21, 2013 | 19.75 | 19.89 | 19.40 | 19.57 | 329,007 | -0.38(-1.92%) |
Mar 20, 2013 | 19.65 | 19.97 | 19.57 | 19.95 | 243,806 | +0.41(+2.07%) |
Mar 19, 2013 | 19.50 | 19.81 | 19.47 | 19.55 | 450,309 | +0.16(+0.85%) |
Mar 18, 2013 | 19.01 | 19.38 | 18.92 | 19.38 | 417,283 | +0.12(+0.61%) |
Mar 15, 2013 | 19.43 | 19.45 | 19.10 | 19.27 | 550,526 | -0.26(-1.35%) |
Mar 14, 2013 | 19.37 | 19.59 | 19.26 | 19.53 | 290,295 | +0.25(+1.28%) |
Mar 13, 2013 | 19.27 | 19.36 | 19.06 | 19.28 | 252,124 | +0.02(+0.12%) |
Mar 12, 2013 | 19.20 | 19.36 | 19.15 | 19.26 | 240,358 | +0.04(+0.19%) |
Mar 11, 2013 | 19.13 | 19.23 | 18.92 | 19.22 | 233,603 | +0.01(+0.05%) |
Mar 08, 2013 | 19.15 | 19.24 | 18.78 | 19.22 | 231,573 | +0.18(+0.93%) |
Mar 07, 2013 | 19.04 | 19.19 | 18.88 | 19.04 | 228,434 | +0.05(+0.29%) |
Mar 06, 2013 | 19.12 | 19.31 | 18.90 | 18.98 | 384,502 | -0.09(-0.48%) |
Mar 05, 2013 | 18.61 | 19.16 | 18.59 | 19.07 | 339,423 | +0.59(+3.18%) |
Mar 04, 2013 | 18.63 | 18.71 | 18.40 | 18.49 | 315,487 | -0.16(-0.88%) |
Mar 01, 2013 | 18.80 | 19.05 | 18.41 | 18.65 | 677,248 | -0.40(-2.08%) |
Feb 28, 2013 | 19.13 | 19.26 | 18.92 | 19.05 | 441,030 | +0.02(+0.12%) |
Feb 27, 2013 | 18.79 | 19.31 | 18.79 | 19.02 | 240,505 | +0.17(+0.89%) |
Feb 26, 2013 | 18.93 | 18.96 | 18.61 | 18.86 | 386,673 | +0.07(+0.36%) |
Feb 25, 2013 | 19.45 | 19.45 | 18.78 | 18.79 | 410,137 | -0.57(-2.96%) |
Feb 22, 2013 | 19.43 | 19.43 | 19.18 | 19.36 | 313,695 | +0.07(+0.38%) |
Feb 21, 2013 | 19.39 | 19.49 | 19.07 | 19.29 | 506,396 | -0.11(-0.59%) |
Feb 20, 2013 | 19.91 | 19.98 | 19.37 | 19.40 | 348,749 | -0.55(-2.76%) |
Feb 19, 2013 | 19.87 | 20.00 | 19.78 | 19.95 | 484,173 | +0.10(+0.48%) |
Feb 15, 2013 | 20.01 | 20.01 | 19.76 | 19.86 | 243,292 | -0.05(-0.23%) |
Feb 14, 2013 | 19.93 | 20.08 | 19.77 | 19.90 | 415,013 | -0.10(-0.48%) |
Feb 13, 2013 | 19.71 | 20.06 | 19.62 | 20.00 | 392,957 | +0.29(+1.48%) |
Feb 12, 2013 | 19.64 | 19.77 | 19.44 | 19.71 | 417,371 | +0.07(+0.37%) |
Feb 11, 2013 | 19.68 | 19.83 | 19.32 | 19.63 | 627,507 | -0.50(-2.46%) |
Feb 08, 2013 | 19.80 | 20.22 | 19.71 | 20.13 | 614,988 | +0.07(+0.36%) |
Feb 07, 2013 | 20.04 | 20.54 | 19.89 | 20.06 | 940,061 | -0.25(-1.21%) |
Feb 06, 2013 | 19.69 | 20.97 | 19.69 | 20.30 | 1,670,017 | +2.94(+16.95%) |
Feb 04, 2013 | 17.17 | 17.54 | 17.17 | 17.36 | 686,027 | +0.05(+0.29%) |