Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.90 | 22.90 | 22.10 | 22.55 | 0 | -0.29(-1.29%) |
Apr 29, 2013 | 23.08 | 23.22 | 22.77 | 22.85 | 155,073 | +0.06(+0.27%) |
Apr 26, 2013 | 22.85 | 22.82 | 22.51 | 22.79 | 170,300 | -0.02(-0.08%) |
Apr 25, 2013 | 22.52 | 22.84 | 22.17 | 22.80 | 259,681 | +0.91(+4.18%) |
Apr 24, 2013 | 23.22 | 23.22 | 21.89 | 21.89 | 0 | -1.33(-5.74%) |
Apr 23, 2013 | 23.74 | 24.19 | 22.98 | 23.22 | 329,858 | +0.16(+0.69%) |
Apr 22, 2013 | 23.04 | 23.48 | 22.68 | 23.06 | 377,680 | +0.49(+2.19%) |
Apr 19, 2013 | 21.48 | 22.64 | 20.54 | 22.57 | 301,921 | +1.93(+9.34%) |
Apr 18, 2013 | 21.48 | 21.49 | 20.33 | 20.64 | 243,140 | -0.74(-3.47%) |
Apr 17, 2013 | 21.56 | 21.56 | 20.48 | 21.38 | 215,259 | -0.12(-0.56%) |
Apr 16, 2013 | 21.32 | 21.50 | 20.74 | 21.50 | 167,301 | +0.83(+4.01%) |
Apr 15, 2013 | 21.91 | 22.13 | 20.18 | 20.67 | 355,541 | -1.22(-5.56%) |
Apr 12, 2013 | 21.30 | 21.92 | 21.04 | 21.89 | 174,092 | +0.42(+1.94%) |
Apr 11, 2013 | 20.93 | 21.62 | 20.93 | 21.47 | 207,203 | +0.66(+3.16%) |
Apr 10, 2013 | 19.97 | 20.84 | 19.97 | 20.81 | 129,106 | +1.05(+5.30%) |
Apr 09, 2013 | 19.64 | 20.04 | 19.63 | 19.77 | 58,124 | +0.22(+1.15%) |
Apr 08, 2013 | 19.70 | 19.70 | 19.16 | 19.54 | 30,980 | -0.04(-0.20%) |
Apr 05, 2013 | 19.24 | 19.58 | 18.88 | 19.58 | 153,223 | -0.03(-0.17%) |
Apr 04, 2013 | 19.53 | 19.90 | 19.23 | 19.61 | 86,173 | +0.15(+0.77%) |
Apr 03, 2013 | 20.32 | 20.32 | 19.18 | 19.46 | 208,937 | -0.60(-3.01%) |
Apr 02, 2013 | 19.63 | 20.27 | 19.63 | 20.07 | 152,618 | +0.66(+3.38%) |
Apr 01, 2013 | 19.74 | 19.93 | 19.30 | 19.41 | 153,139 | -0.18(-0.93%) |
Mar 28, 2013 | 19.04 | 19.63 | 19.04 | 19.59 | 128,501 | +0.64(+3.37%) |
Mar 27, 2013 | 18.41 | 18.96 | 18.21 | 18.96 | 66,068 | +0.47(+2.55%) |
Mar 26, 2013 | 18.65 | 18.65 | 18.36 | 18.48 | 32,025 | -0.01(-0.05%) |
Mar 25, 2013 | 18.83 | 18.85 | 18.19 | 18.49 | 78,922 | -0.13(-0.71%) |
Mar 22, 2013 | 18.43 | 18.63 | 18.43 | 18.63 | 40,381 | +0.22(+1.19%) |
Mar 21, 2013 | 18.55 | 18.57 | 18.29 | 18.41 | 60,598 | -0.23(-1.25%) |
Mar 20, 2013 | 18.59 | 18.75 | 18.40 | 18.64 | 34,307 | +0.40(+2.18%) |
Mar 19, 2013 | 18.51 | 18.64 | 18.08 | 18.24 | 58,272 | -0.11(-0.60%) |
Mar 18, 2013 | 18.52 | 18.54 | 18.04 | 18.35 | 107,715 | -0.20(-1.05%) |
Mar 15, 2013 | 18.84 | 18.84 | 18.51 | 18.55 | 49,815 | -0.30(-1.61%) |
Mar 14, 2013 | 18.73 | 18.89 | 18.64 | 18.85 | 43,521 | +0.19(+1.04%) |
Mar 13, 2013 | 18.71 | 18.78 | 18.48 | 18.66 | 50,752 | -0.15(-0.81%) |
Mar 12, 2013 | 18.54 | 18.83 | 18.49 | 18.81 | 63,542 | +0.19(+1.01%) |
Mar 11, 2013 | 18.62 | 18.64 | 18.43 | 18.62 | 124,040 | +0.05(+0.27%) |
Mar 08, 2013 | 18.49 | 18.59 | 18.21 | 18.57 | 75,750 | +0.26(+1.43%) |
Mar 07, 2013 | 18.46 | 18.46 | 18.10 | 18.31 | 59,101 | +0.10(+0.58%) |
Mar 06, 2013 | 18.25 | 18.29 | 18.04 | 18.20 | 117,910 | +0.23(+1.29%) |
Mar 05, 2013 | 17.80 | 18.08 | 17.68 | 17.97 | 110,426 | +0.40(+2.27%) |
Mar 04, 2013 | 17.11 | 17.57 | 16.91 | 17.57 | 128,213 | +0.45(+2.63%) |
Mar 01, 2013 | 16.46 | 17.12 | 16.44 | 17.12 | 77,040 | +0.40(+2.41%) |
Feb 28, 2013 | 16.82 | 16.90 | 16.66 | 16.72 | 66,805 | +0.28(+1.71%) |
Feb 27, 2013 | 15.84 | 16.60 | 15.84 | 16.44 | 40,077 | +0.52(+3.25%) |
Feb 26, 2013 | 15.99 | 16.10 | 15.75 | 15.92 | 38,079 | -0.39(-2.38%) |
Feb 22, 2013 | 15.94 | 16.31 | 15.94 | 16.31 | 42,592 | +0.49(+3.08%) |
Feb 21, 2013 | 15.89 | 16.04 | 15.62 | 15.82 | 72,050 | -0.19(-1.20%) |
Feb 20, 2013 | 16.35 | 16.50 | 16.01 | 16.01 | 41,391 | -0.31(-1.92%) |
Feb 19, 2013 | 16.20 | 16.36 | 16.11 | 16.33 | 50,348 | +0.06(+0.40%) |
Feb 15, 2013 | 16.27 | 16.27 | 16.12 | 16.26 | 38,764 | -0.04(-0.27%) |
Feb 14, 2013 | 16.37 | 16.40 | 16.05 | 16.31 | 25,342 | -0.07(-0.40%) |
Feb 13, 2013 | 16.18 | 16.44 | 16.18 | 16.37 | 24,849 | +0.18(+1.14%) |
Feb 12, 2013 | 16.29 | 16.35 | 16.18 | 16.19 | 49,135 | -0.13(-0.83%) |
Feb 11, 2013 | 16.65 | 16.68 | 16.29 | 16.32 | 37,711 | -0.14(-0.88%) |
Feb 08, 2013 | 15.84 | 16.50 | 15.82 | 16.47 | 54,408 | +0.33(+2.07%) |
Feb 07, 2013 | 16.41 | 16.51 | 15.94 | 16.13 | 68,703 | -0.34(-2.05%) |
Feb 06, 2013 | 16.69 | 16.77 | 16.34 | 16.47 | 46,324 | +0.19(+1.16%) |
Feb 04, 2013 | 16.64 | 16.69 | 16.18 | 16.28 | 46,688 | -0.44(-2.61%) |