Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.11 | 19.11 | 18.87 | 18.92 | 887,592 | -0.21(-1.10%) |
Apr 29, 2013 | 19.18 | 19.18 | 19.08 | 19.13 | 322,766 | -0.19(-0.98%) |
Apr 26, 2013 | 19.38 | 19.40 | 19.32 | 19.32 | 385,550 | -0.09(-0.46%) |
Apr 25, 2013 | 19.32 | 19.46 | 19.32 | 19.41 | 538,861 | +0.03(+0.15%) |
Apr 24, 2013 | 19.47 | 19.51 | 19.34 | 19.38 | 558,742 | -0.06(-0.31%) |
Apr 23, 2013 | 19.44 | 19.47 | 19.34 | 19.44 | 1,422,951 | +0.20(+1.04%) |
Apr 22, 2013 | 19.36 | 19.38 | 19.23 | 19.24 | 427,641 | -0.01(-0.05%) |
Apr 19, 2013 | 19.17 | 19.27 | 19.05 | 19.25 | 659,407 | -0.03(-0.16%) |
Apr 18, 2013 | 19.26 | 19.35 | 19.14 | 19.28 | 511,378 | -0.05(-0.26%) |
Apr 17, 2013 | 19.00 | 19.42 | 19.00 | 19.33 | 1,491,809 | +0.43(+2.28%) |
Apr 16, 2013 | 19.06 | 19.11 | 18.85 | 18.90 | 1,300,713 | -0.45(-2.30%) |
Apr 15, 2013 | 19.17 | 19.35 | 19.16 | 19.34 | 1,246,144 | +0.20(+1.07%) |
Apr 12, 2013 | 19.20 | 19.23 | 19.12 | 19.14 | 498,596 | +0.00(+0.00%) |
Apr 11, 2013 | 19.17 | 19.19 | 19.03 | 19.14 | 1,094,881 | -0.11(-0.57%) |
Apr 10, 2013 | 19.18 | 19.28 | 19.16 | 19.25 | 710,326 | +0.05(+0.26%) |
Apr 09, 2013 | 19.26 | 19.34 | 19.13 | 19.20 | 859,038 | -0.24(-1.23%) |
Apr 08, 2013 | 19.44 | 19.47 | 19.36 | 19.44 | 415,980 | +0.02(+0.10%) |
Apr 05, 2013 | 19.45 | 19.47 | 19.32 | 19.42 | 881,255 | -0.21(-1.07%) |
Apr 04, 2013 | 20.09 | 20.10 | 19.59 | 19.63 | 1,362,875 | -0.28(-1.41%) |
Apr 03, 2013 | 19.97 | 19.98 | 19.87 | 19.91 | 474,186 | -0.11(-0.55%) |
Apr 02, 2013 | 20.02 | 20.04 | 19.94 | 20.02 | 668,564 | +0.10(+0.50%) |
Apr 01, 2013 | 20.01 | 20.03 | 19.86 | 19.92 | 408,997 | -0.08(-0.40%) |
Mar 28, 2013 | 20.04 | 20.04 | 19.93 | 20.00 | 695,836 | -0.16(-0.79%) |
Mar 27, 2013 | 20.17 | 20.22 | 20.10 | 20.16 | 936,074 | +0.27(+1.36%) |
Mar 26, 2013 | 19.89 | 19.97 | 19.80 | 19.89 | 1,189,626 | -0.01(-0.05%) |
Mar 25, 2013 | 19.64 | 19.97 | 19.63 | 19.90 | 1,557,073 | +0.39(+2.00%) |
Mar 22, 2013 | 19.63 | 19.66 | 19.44 | 19.51 | 795,647 | -0.27(-1.37%) |
Mar 21, 2013 | 19.77 | 19.82 | 19.65 | 19.78 | 1,695,930 | +0.14(+0.71%) |
Mar 20, 2013 | 19.59 | 19.68 | 19.53 | 19.64 | 1,305,933 | -0.16(-0.81%) |
Mar 19, 2013 | 19.65 | 19.94 | 19.60 | 19.80 | 2,369,171 | +0.12(+0.61%) |
Mar 18, 2013 | 19.69 | 19.71 | 19.49 | 19.68 | 1,443,860 | +0.38(+1.97%) |
Mar 15, 2013 | 19.23 | 19.34 | 19.22 | 19.30 | 699,416 | -0.16(-0.82%) |
Mar 14, 2013 | 19.67 | 19.68 | 19.39 | 19.46 | 599,616 | -0.15(-0.76%) |
Mar 13, 2013 | 19.55 | 19.71 | 19.54 | 19.61 | 749,899 | +0.23(+1.19%) |
Mar 12, 2013 | 19.28 | 19.44 | 19.26 | 19.38 | 476,895 | +0.01(+0.05%) |
Mar 11, 2013 | 19.50 | 19.52 | 19.35 | 19.37 | 259,684 | -0.11(-0.56%) |
Mar 08, 2013 | 19.53 | 19.61 | 19.43 | 19.48 | 1,306,664 | +0.31(+1.62%) |
Mar 07, 2013 | 19.26 | 19.28 | 19.13 | 19.17 | 1,856,174 | -0.35(-1.79%) |
Mar 06, 2013 | 19.43 | 19.55 | 19.42 | 19.52 | 588,770 | +0.14(+0.72%) |
Mar 05, 2013 | 19.36 | 19.46 | 19.34 | 19.38 | 936,664 | -0.06(-0.31%) |
Mar 04, 2013 | 19.50 | 19.54 | 19.41 | 19.44 | 733,095 | +0.00(+0.00%) |
Mar 01, 2013 | 19.51 | 19.60 | 19.37 | 19.44 | 1,639,802 | +0.10(+0.52%) |
Feb 28, 2013 | 19.21 | 19.34 | 19.18 | 19.34 | 734,607 | +0.26(+1.36%) |
Feb 27, 2013 | 19.26 | 19.28 | 19.08 | 19.08 | 1,585,998 | -0.23(-1.19%) |
Feb 26, 2013 | 19.25 | 19.39 | 19.14 | 19.31 | 1,879,470 | +0.34(+1.79%) |
Feb 22, 2013 | 18.99 | 19.08 | 18.95 | 18.97 | 803,112 | -0.01(-0.05%) |
Feb 21, 2013 | 18.90 | 19.03 | 18.84 | 18.98 | 2,270,805 | +0.27(+1.44%) |
Feb 20, 2013 | 18.41 | 18.73 | 18.41 | 18.71 | 1,181,680 | +0.32(+1.74%) |
Feb 19, 2013 | 18.48 | 18.50 | 18.38 | 18.39 | 663,071 | -0.08(-0.43%) |
Feb 15, 2013 | 18.50 | 18.53 | 18.44 | 18.47 | 443,579 | -0.03(-0.16%) |
Feb 14, 2013 | 18.55 | 18.60 | 18.48 | 18.50 | 1,072,790 | +0.24(+1.31%) |
Feb 13, 2013 | 18.17 | 18.29 | 18.14 | 18.26 | 503,495 | +0.02(+0.11%) |
Feb 12, 2013 | 18.31 | 18.33 | 18.17 | 18.24 | 457,915 | -0.14(-0.76%) |
Feb 11, 2013 | 18.43 | 18.48 | 18.30 | 18.38 | 1,080,975 | -0.10(-0.54%) |
Feb 08, 2013 | 18.41 | 18.50 | 18.37 | 18.48 | 685,387 | +0.09(+0.49%) |
Feb 07, 2013 | 18.26 | 18.45 | 18.23 | 18.39 | 1,466,288 | +0.33(+1.83%) |
Feb 06, 2013 | 18.09 | 18.11 | 18.00 | 18.06 | 877,854 | -0.03(-0.17%) |
Feb 04, 2013 | 17.97 | 18.10 | 17.91 | 18.09 | 1,950,795 | +0.39(+2.20%) |