Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.21 | 19.41 | 19.03 | 19.39 | 62,591 | +0.20(+1.02%) |
Apr 29, 2013 | 19.20 | 19.29 | 18.98 | 19.20 | 29,890 | +0.15(+0.79%) |
Apr 26, 2013 | 19.25 | 19.28 | 18.87 | 19.05 | 62,417 | -0.23(-1.21%) |
Apr 25, 2013 | 19.18 | 19.45 | 19.16 | 19.28 | 46,447 | +0.10(+0.54%) |
Apr 24, 2013 | 19.13 | 19.27 | 19.12 | 19.18 | 75,914 | +0.09(+0.49%) |
Apr 23, 2013 | 18.63 | 19.08 | 18.54 | 19.08 | 73,410 | +0.57(+3.08%) |
Apr 22, 2013 | 18.46 | 18.63 | 18.01 | 18.51 | 95,613 | +0.06(+0.30%) |
Apr 19, 2013 | 18.34 | 18.70 | 18.29 | 18.46 | 111,013 | +0.21(+1.13%) |
Apr 18, 2013 | 18.32 | 18.44 | 18.08 | 18.25 | 91,536 | -0.01(-0.05%) |
Apr 17, 2013 | 18.70 | 18.77 | 18.17 | 18.26 | 119,783 | -0.57(-3.03%) |
Apr 16, 2013 | 18.41 | 18.88 | 18.40 | 18.83 | 147,182 | +0.62(+3.39%) |
Apr 15, 2013 | 19.21 | 19.21 | 18.12 | 18.21 | 100,951 | -1.08(-5.62%) |
Apr 12, 2013 | 19.37 | 19.53 | 19.21 | 19.30 | 93,157 | -0.20(-1.01%) |
Apr 11, 2013 | 19.24 | 19.56 | 19.24 | 19.50 | 80,957 | +0.20(+1.02%) |
Apr 10, 2013 | 19.07 | 19.43 | 19.06 | 19.30 | 291,311 | +0.29(+1.52%) |
Apr 09, 2013 | 19.10 | 19.26 | 18.99 | 19.01 | 109,059 | -0.03(-0.15%) |
Apr 08, 2013 | 19.07 | 19.20 | 18.90 | 19.04 | 135,445 | -0.03(-0.15%) |
Apr 05, 2013 | 19.00 | 19.15 | 18.88 | 19.06 | 130,529 | -0.11(-0.59%) |
Apr 04, 2013 | 19.28 | 19.28 | 19.06 | 19.18 | 161,631 | -0.04(-0.19%) |
Apr 03, 2013 | 19.36 | 19.42 | 19.14 | 19.21 | 160,135 | -0.13(-0.68%) |
Apr 02, 2013 | 19.40 | 19.42 | 19.27 | 19.35 | 216,767 | -0.01(-0.05%) |
Apr 01, 2013 | 19.40 | 19.45 | 18.93 | 19.35 | 118,417 | -0.05(-0.24%) |
Mar 28, 2013 | 19.36 | 19.50 | 19.24 | 19.40 | 198,661 | +0.13(+0.68%) |
Mar 27, 2013 | 19.29 | 19.34 | 19.15 | 19.27 | 108,131 | -0.10(-0.53%) |
Mar 26, 2013 | 19.41 | 19.41 | 19.29 | 19.37 | 141,706 | +0.11(+0.58%) |
Mar 25, 2013 | 19.35 | 19.43 | 19.17 | 19.26 | 127,068 | +0.00(+0.00%) |
Mar 22, 2013 | 19.22 | 19.35 | 19.18 | 19.26 | 120,094 | +0.06(+0.29%) |
Mar 21, 2013 | 19.21 | 19.35 | 19.15 | 19.21 | 133,240 | -0.19(-0.96%) |
Mar 20, 2013 | 19.33 | 19.50 | 19.28 | 19.39 | 231,425 | +0.13(+0.68%) |
Mar 19, 2013 | 19.59 | 19.59 | 19.07 | 19.26 | 135,466 | -0.31(-1.58%) |
Mar 18, 2013 | 19.38 | 19.74 | 19.18 | 19.57 | 193,564 | -0.26(-1.32%) |
Mar 15, 2013 | 19.56 | 19.83 | 19.50 | 19.83 | 242,593 | +0.31(+1.58%) |
Mar 14, 2013 | 19.39 | 19.63 | 19.33 | 19.52 | 143,106 | +0.15(+0.77%) |
Mar 13, 2013 | 19.04 | 19.42 | 19.04 | 19.37 | 138,321 | +0.30(+1.57%) |
Mar 12, 2013 | 19.21 | 19.23 | 18.99 | 19.07 | 166,175 | -0.15(-0.78%) |
Mar 11, 2013 | 19.39 | 19.39 | 19.02 | 19.22 | 276,320 | -0.22(-1.15%) |
Mar 08, 2013 | 18.83 | 19.47 | 18.56 | 19.45 | 197,595 | +0.77(+4.10%) |
Mar 07, 2013 | 17.42 | 18.69 | 17.42 | 18.68 | 235,055 | +1.28(+7.36%) |
Mar 06, 2013 | 17.24 | 17.40 | 17.18 | 17.40 | 95,152 | +0.19(+1.08%) |
Mar 05, 2013 | 17.19 | 17.37 | 17.08 | 17.21 | 146,489 | +0.10(+0.60%) |
Mar 04, 2013 | 16.99 | 17.16 | 16.86 | 17.11 | 91,161 | +0.02(+0.11%) |
Mar 01, 2013 | 17.03 | 17.15 | 16.77 | 17.09 | 96,040 | -0.07(-0.43%) |
Feb 28, 2013 | 17.02 | 17.23 | 17.01 | 17.17 | 78,596 | +0.24(+1.43%) |
Feb 27, 2013 | 16.90 | 17.15 | 16.89 | 16.93 | 117,255 | +0.02(+0.11%) |
Feb 26, 2013 | 16.91 | 17.12 | 16.77 | 16.91 | 108,037 | -0.17(-0.98%) |
Feb 22, 2013 | 16.89 | 17.15 | 16.74 | 17.07 | 225,504 | +0.32(+1.89%) |
Feb 21, 2013 | 16.88 | 16.98 | 16.56 | 16.76 | 107,059 | -0.15(-0.88%) |
Feb 20, 2013 | 16.89 | 17.16 | 16.88 | 16.91 | 202,445 | +0.02(+0.11%) |
Feb 19, 2013 | 16.91 | 16.97 | 16.80 | 16.89 | 315,719 | +0.01(+0.06%) |
Feb 15, 2013 | 16.93 | 16.93 | 16.80 | 16.88 | 169,086 | -0.02(-0.11%) |
Feb 14, 2013 | 16.88 | 16.96 | 16.77 | 16.90 | 141,202 | -0.03(-0.17%) |
Feb 13, 2013 | 16.97 | 17.01 | 16.84 | 16.93 | 91,246 | -0.03(-0.16%) |
Feb 12, 2013 | 16.87 | 17.06 | 16.85 | 16.95 | 90,692 | +0.05(+0.28%) |
Feb 11, 2013 | 16.95 | 17.00 | 16.84 | 16.91 | 57,321 | -0.07(-0.38%) |
Feb 08, 2013 | 17.06 | 17.09 | 16.93 | 16.97 | 71,099 | -0.02(-0.11%) |
Feb 07, 2013 | 17.20 | 17.20 | 16.82 | 16.99 | 52,981 | -0.23(-1.35%) |
Feb 06, 2013 | 17.15 | 17.25 | 17.01 | 17.22 | 63,757 | +0.24(+1.43%) |
Feb 04, 2013 | 17.19 | 17.26 | 16.93 | 16.98 | 88,380 | -0.33(-1.88%) |