Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.14 | 19.22 | 18.86 | 19.16 | 1,090,957 | +0.01(+0.04%) |
Apr 29, 2013 | 19.07 | 19.29 | 18.90 | 19.16 | 816,673 | +0.08(+0.41%) |
Apr 26, 2013 | 18.83 | 19.12 | 18.79 | 19.08 | 1,346,073 | +0.21(+1.14%) |
Apr 25, 2013 | 18.71 | 18.88 | 18.08 | 18.86 | 955,299 | +0.03(+0.15%) |
Apr 24, 2013 | 18.54 | 18.83 | 18.51 | 18.83 | 847,004 | +0.29(+1.58%) |
Apr 23, 2013 | 18.43 | 18.61 | 18.35 | 18.54 | 720,847 | +0.24(+1.33%) |
Apr 22, 2013 | 18.50 | 18.50 | 18.10 | 18.30 | 465,824 | -0.21(-1.12%) |
Apr 19, 2013 | 18.29 | 18.52 | 18.23 | 18.51 | 621,360 | +0.24(+1.29%) |
Apr 18, 2013 | 18.35 | 18.45 | 18.16 | 18.27 | 957,246 | -0.06(-0.35%) |
Apr 17, 2013 | 18.54 | 18.60 | 18.18 | 18.33 | 778,645 | -0.31(-1.65%) |
Apr 16, 2013 | 18.67 | 18.70 | 18.44 | 18.64 | 684,190 | +0.19(+1.01%) |
Apr 15, 2013 | 19.10 | 19.17 | 18.42 | 18.45 | 1,166,433 | -0.73(-3.81%) |
Apr 12, 2013 | 19.55 | 19.57 | 19.14 | 19.19 | 713,423 | -0.39(-1.98%) |
Apr 11, 2013 | 19.02 | 19.61 | 19.02 | 19.57 | 1,070,080 | +0.55(+2.90%) |
Apr 10, 2013 | 18.85 | 19.02 | 18.79 | 19.02 | 999,045 | +0.17(+0.91%) |
Apr 09, 2013 | 18.97 | 19.06 | 18.79 | 18.85 | 685,180 | -0.08(-0.42%) |
Apr 08, 2013 | 18.93 | 19.07 | 18.76 | 18.93 | 1,118,697 | +0.03(+0.15%) |
Apr 05, 2013 | 18.03 | 18.91 | 18.01 | 18.90 | 1,521,621 | +0.63(+3.45%) |
Apr 04, 2013 | 18.10 | 18.28 | 17.86 | 18.27 | 915,233 | +0.19(+1.03%) |
Apr 03, 2013 | 18.42 | 18.42 | 18.02 | 18.08 | 1,446,888 | -0.29(-1.56%) |
Apr 02, 2013 | 18.26 | 18.48 | 18.15 | 18.37 | 1,328,003 | +0.19(+1.06%) |
Apr 01, 2013 | 18.24 | 18.33 | 17.99 | 18.18 | 1,311,599 | -0.13(-0.70%) |
Mar 28, 2013 | 17.93 | 18.41 | 17.70 | 18.30 | 1,868,972 | +0.42(+2.36%) |
Mar 27, 2013 | 17.30 | 17.92 | 17.29 | 17.88 | 1,267,624 | +0.51(+2.93%) |
Mar 26, 2013 | 17.27 | 17.43 | 17.21 | 17.37 | 756,402 | +0.14(+0.79%) |
Mar 25, 2013 | 17.50 | 17.54 | 17.19 | 17.24 | 997,442 | -0.23(-1.31%) |
Mar 22, 2013 | 17.56 | 17.62 | 17.40 | 17.47 | 851,310 | -0.06(-0.33%) |
Mar 21, 2013 | 17.73 | 17.84 | 17.50 | 17.52 | 953,286 | -0.29(-1.65%) |
Mar 20, 2013 | 17.72 | 17.83 | 17.63 | 17.82 | 975,265 | +0.16(+0.93%) |
Mar 19, 2013 | 17.78 | 17.81 | 17.55 | 17.65 | 912,717 | -0.14(-0.80%) |
Mar 18, 2013 | 17.87 | 18.07 | 17.66 | 17.80 | 1,197,653 | -0.27(-1.51%) |
Mar 15, 2013 | 17.93 | 18.17 | 17.93 | 18.07 | 1,574,845 | +0.09(+0.52%) |
Mar 14, 2013 | 17.69 | 17.98 | 17.69 | 17.98 | 927,853 | +0.33(+1.87%) |
Mar 13, 2013 | 17.55 | 17.73 | 17.55 | 17.65 | 535,968 | +0.09(+0.53%) |
Mar 12, 2013 | 17.39 | 17.58 | 17.39 | 17.55 | 602,441 | +0.15(+0.86%) |
Mar 11, 2013 | 17.55 | 17.61 | 17.32 | 17.40 | 1,125,683 | -0.20(-1.14%) |
Mar 08, 2013 | 17.76 | 17.76 | 17.57 | 17.60 | 664,600 | -0.04(-0.24%) |
Mar 07, 2013 | 17.73 | 17.75 | 17.56 | 17.65 | 571,251 | -0.09(-0.48%) |
Mar 06, 2013 | 17.54 | 17.97 | 17.54 | 17.73 | 1,216,539 | -0.01(-0.04%) |
Mar 05, 2013 | 17.54 | 17.90 | 17.50 | 17.74 | 955,701 | +0.29(+1.68%) |
Mar 04, 2013 | 17.39 | 17.47 | 17.23 | 17.45 | 811,163 | +0.00(+0.00%) |
Mar 01, 2013 | 17.29 | 17.60 | 17.20 | 17.45 | 1,195,532 | +0.06(+0.33%) |
Feb 28, 2013 | 17.42 | 17.61 | 17.37 | 17.39 | 941,479 | +0.08(+0.45%) |
Feb 27, 2013 | 17.01 | 17.35 | 16.98 | 17.31 | 1,421,415 | +0.26(+1.51%) |
Feb 26, 2013 | 17.22 | 17.22 | 16.82 | 17.05 | 2,177,514 | -0.38(-2.18%) |
Feb 22, 2013 | 17.70 | 17.72 | 17.32 | 17.43 | 2,004,595 | -0.22(-1.26%) |
Feb 21, 2013 | 17.64 | 17.98 | 17.56 | 17.65 | 1,367,650 | +0.09(+0.49%) |
Feb 20, 2013 | 17.55 | 17.65 | 17.50 | 17.57 | 2,603,656 | +0.01(+0.04%) |
Feb 19, 2013 | 17.61 | 17.68 | 17.52 | 17.56 | 1,473,507 | -0.04(-0.20%) |
Feb 15, 2013 | 17.48 | 17.65 | 17.47 | 17.60 | 1,211,007 | +0.16(+0.94%) |
Feb 14, 2013 | 17.45 | 17.77 | 17.42 | 17.43 | 1,654,503 | -0.01(-0.04%) |
Feb 13, 2013 | 17.57 | 17.65 | 17.38 | 17.44 | 1,441,237 | -0.16(-0.90%) |
Feb 12, 2013 | 17.59 | 17.76 | 17.54 | 17.60 | 1,402,470 | -0.01(-0.08%) |
Feb 11, 2013 | 17.65 | 17.74 | 17.57 | 17.61 | 1,833,932 | -0.07(-0.40%) |
Feb 08, 2013 | 17.35 | 17.74 | 17.35 | 17.68 | 1,518,224 | +0.32(+1.86%) |
Feb 07, 2013 | 17.36 | 17.48 | 17.13 | 17.36 | 994,130 | -0.03(-0.16%) |
Feb 06, 2013 | 17.04 | 17.42 | 17.00 | 17.39 | 1,247,668 | +0.45(+2.66%) |
Feb 04, 2013 | 17.14 | 17.17 | 16.86 | 16.94 | 952,430 | -0.30(-1.74%) |