Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.31 | 20.25 | 19.31 | 20.19 | 0 | -0.20(-1.00%) |
Apr 29, 2013 | 20.12 | 20.39 | 19.17 | 20.39 | 464 | -0.04(-0.21%) |
Apr 26, 2013 | 20.43 | 20.43 | 20.43 | 20.43 | 73 | -0.02(-0.12%) |
Apr 25, 2013 | 19.78 | 20.46 | 19.71 | 20.46 | 161 | +0.00(+0.00%) |
Apr 24, 2013 | 19.85 | 20.59 | 19.44 | 20.46 | 0 | +0.07(+0.33%) |
Apr 23, 2013 | 19.85 | 20.59 | 19.51 | 20.39 | 1,598 | +0.00(+0.00%) |
Apr 22, 2013 | 20.05 | 20.53 | 19.22 | 20.39 | 617 | -0.19(-0.91%) |
Apr 18, 2013 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | +0.12(+0.58%) |
Apr 17, 2013 | 20.05 | 20.46 | 19.71 | 20.46 | 161 | +0.14(+0.67%) |
Apr 16, 2013 | 20.39 | 20.39 | 20.32 | 20.32 | 73 | -0.20(-0.99%) |
Apr 15, 2013 | 20.73 | 20.73 | 18.49 | 20.53 | 5,695 | +0.14(+0.67%) |
Apr 12, 2013 | 19.51 | 20.39 | 19.51 | 20.39 | 44 | +0.00(+0.00%) |
Apr 11, 2013 | 19.38 | 20.39 | 19.38 | 20.39 | 29 | -0.20(-0.99%) |
Apr 10, 2013 | 20.39 | 20.59 | 20.39 | 20.59 | 58 | +0.20(+1.00%) |
Apr 09, 2013 | 19.17 | 20.73 | 18.96 | 20.39 | 960 | +1.63(+8.69%) |
Apr 08, 2013 | 18.76 | 18.76 | 18.76 | 18.76 | 42 | -1.22(-6.12%) |
Apr 04, 2013 | 20.73 | 19.98 | 19.98 | 19.98 | 2,001 | -0.75(-3.61%) |
Apr 02, 2013 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | +0.07(+0.33%) |
Apr 01, 2013 | 20.66 | 20.66 | 20.66 | 20.66 | 14 | +0.13(+0.63%) |
Mar 28, 2013 | 20.73 | 20.73 | 20.53 | 20.53 | 44 | -0.20(-0.95%) |
Mar 27, 2013 | 20.66 | 20.73 | 20.32 | 20.73 | 279 | -0.14(-0.65%) |
Mar 26, 2013 | 19.17 | 20.87 | 18.35 | 20.87 | 461 | -0.14(-0.65%) |
Mar 25, 2013 | 21.00 | 21.00 | 21.00 | 21.00 | 22 | -0.07(-0.32%) |
Mar 22, 2013 | 21.07 | 21.07 | 17.03 | 21.07 | 786 | +0.07(+0.32%) |
Mar 21, 2013 | 21.00 | 21.00 | 21.00 | 21.00 | 35 | +0.07(+0.32%) |
Mar 20, 2013 | 21.00 | 21.00 | 20.93 | 20.93 | 263 | -0.14(-0.65%) |
Mar 19, 2013 | 19.17 | 21.07 | 19.17 | 21.07 | 581 | +0.07(+0.33%) |
Mar 18, 2013 | 20.93 | 21.07 | 20.73 | 21.00 | 454 | +0.14(+0.65%) |
Mar 15, 2013 | 18.97 | 20.87 | 18.97 | 20.87 | 102 | +0.14(+0.66%) |
Mar 14, 2013 | 20.12 | 21.41 | 18.08 | 20.73 | 3,745 | +0.61(+3.04%) |
Mar 13, 2013 | 19.91 | 20.12 | 19.54 | 20.12 | 372 | +0.00(+0.00%) |
Mar 12, 2013 | 19.37 | 20.12 | 19.37 | 20.12 | 698 | +0.00(+0.00%) |
Mar 11, 2013 | 19.17 | 20.32 | 19.17 | 20.12 | 2,178 | +0.95(+4.96%) |
Mar 08, 2013 | 18.69 | 19.17 | 18.69 | 19.17 | 864 | +0.07(+0.36%) |
Mar 07, 2013 | 18.69 | 19.23 | 18.01 | 19.10 | 1,993 | +0.41(+2.18%) |
Mar 06, 2013 | 19.03 | 19.44 | 17.74 | 18.69 | 849 | -0.34(-1.79%) |
Mar 05, 2013 | 18.35 | 19.03 | 18.35 | 19.03 | 1,228 | +0.75(+4.09%) |
Mar 04, 2013 | 17.60 | 18.35 | 17.60 | 18.28 | 794 | -0.07(-0.37%) |
Mar 01, 2013 | 17.74 | 18.35 | 17.40 | 18.35 | 2,483 | +0.68(+3.85%) |
Feb 28, 2013 | 17.60 | 17.74 | 17.60 | 17.67 | 132 | +0.07(+0.39%) |
Feb 27, 2013 | 16.11 | 17.60 | 16.11 | 17.60 | 73 | +0.09(+0.52%) |
Feb 26, 2013 | 17.39 | 17.51 | 16.52 | 17.51 | 257 | +0.66(+3.90%) |
Feb 25, 2013 | 16.99 | 16.99 | 16.86 | 16.86 | 412 | -0.95(-5.34%) |
Feb 22, 2013 | 17.94 | 17.94 | 17.54 | 17.81 | 279 | +0.68(+3.97%) |
Feb 21, 2013 | 17.13 | 17.13 | 17.13 | 17.13 | 205 | -0.88(-4.91%) |
Feb 20, 2013 | 17.74 | 18.01 | 17.33 | 18.01 | 970 | -0.34(-1.85%) |
Feb 19, 2013 | 17.60 | 18.35 | 16.99 | 18.35 | 589 | +1.50(+8.87%) |
Feb 15, 2013 | 18.01 | 18.01 | 16.65 | 16.86 | 1,809 | -1.09(-6.06%) |
Feb 14, 2013 | 17.88 | 17.94 | 17.88 | 17.94 | 294 | +0.00(+0.00%) |
Feb 13, 2013 | 18.01 | 18.01 | 17.94 | 17.94 | 243 | +0.07(+0.38%) |
Feb 12, 2013 | 17.88 | 17.94 | 17.88 | 17.88 | 330 | -0.14(-0.75%) |
Feb 11, 2013 | 17.88 | 18.01 | 17.88 | 18.01 | 198 | +0.14(+0.76%) |
Feb 08, 2013 | 17.88 | 17.88 | 17.88 | 17.88 | 29 | -0.07(-0.38%) |
Feb 07, 2013 | 16.92 | 17.94 | 16.79 | 17.94 | 161 | +0.00(+0.00%) |
Feb 06, 2013 | 16.99 | 18.01 | 16.99 | 17.94 | 1,134 | +0.34(+1.93%) |
Feb 04, 2013 | 16.86 | 17.60 | 16.86 | 17.60 | 58 | +0.61(+3.60%) |