Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.18 | 20.26 | 20.12 | 20.25 | 2,160,161 | +0.10(+0.49%) |
Apr 29, 2013 | 20.15 | 20.20 | 20.09 | 20.15 | 458,214 | +0.05(+0.26%) |
Apr 26, 2013 | 20.21 | 20.26 | 20.06 | 20.10 | 436,277 | -0.16(-0.78%) |
Apr 25, 2013 | 19.86 | 20.35 | 19.86 | 20.26 | 1,177,633 | +0.42(+2.09%) |
Apr 24, 2013 | 19.98 | 19.98 | 19.67 | 19.84 | 707,258 | -0.23(-1.13%) |
Apr 23, 2013 | 19.83 | 20.08 | 19.81 | 20.07 | 680,415 | +0.30(+1.53%) |
Apr 22, 2013 | 19.81 | 19.81 | 19.50 | 19.77 | 1,248,574 | +0.07(+0.35%) |
Apr 19, 2013 | 19.54 | 19.71 | 19.41 | 19.70 | 516,117 | +0.30(+1.56%) |
Apr 18, 2013 | 19.37 | 19.54 | 19.32 | 19.40 | 345,290 | +0.16(+0.82%) |
Apr 17, 2013 | 19.44 | 19.53 | 19.16 | 19.24 | 526,989 | -0.30(-1.55%) |
Apr 16, 2013 | 19.50 | 19.57 | 19.45 | 19.54 | 237,739 | +0.17(+0.90%) |
Apr 15, 2013 | 19.68 | 19.68 | 19.34 | 19.37 | 597,007 | -0.27(-1.38%) |
Apr 12, 2013 | 19.44 | 19.65 | 19.34 | 19.64 | 978,173 | +0.12(+0.62%) |
Apr 11, 2013 | 19.73 | 19.73 | 19.43 | 19.52 | 1,193,249 | +0.05(+0.27%) |
Apr 10, 2013 | 19.16 | 19.48 | 19.08 | 19.47 | 1,278,028 | +0.46(+2.43%) |
Apr 09, 2013 | 18.94 | 19.09 | 18.85 | 19.00 | 429,456 | +0.09(+0.48%) |
Apr 08, 2013 | 18.69 | 18.91 | 18.63 | 18.91 | 844,117 | +0.24(+1.29%) |
Apr 05, 2013 | 18.42 | 18.70 | 18.41 | 18.67 | 597,792 | +0.14(+0.73%) |
Apr 04, 2013 | 18.43 | 18.56 | 18.42 | 18.54 | 207,034 | +0.18(+0.99%) |
Apr 03, 2013 | 18.36 | 18.50 | 18.34 | 18.35 | 326,076 | -0.02(-0.12%) |
Apr 02, 2013 | 18.44 | 18.53 | 18.35 | 18.38 | 295,052 | +0.04(+0.21%) |
Apr 01, 2013 | 18.39 | 18.43 | 18.28 | 18.34 | 399,638 | -0.02(-0.12%) |
Mar 28, 2013 | 18.22 | 18.41 | 18.17 | 18.36 | 867,427 | +0.17(+0.91%) |
Mar 27, 2013 | 18.14 | 18.23 | 18.13 | 18.20 | 253,338 | -0.14(-0.74%) |
Mar 26, 2013 | 18.26 | 18.33 | 18.26 | 18.33 | 429,639 | +0.06(+0.33%) |
Mar 25, 2013 | 18.29 | 18.36 | 18.20 | 18.27 | 150,174 | +0.02(+0.10%) |
Mar 22, 2013 | 18.24 | 18.33 | 18.21 | 18.25 | 82,840 | +0.07(+0.37%) |
Mar 21, 2013 | 17.84 | 18.28 | 17.84 | 18.19 | 149,528 | -0.11(-0.58%) |
Mar 20, 2013 | 18.32 | 18.34 | 18.25 | 18.29 | 97,011 | +0.05(+0.25%) |
Mar 19, 2013 | 18.23 | 18.29 | 18.13 | 18.25 | 280,849 | +0.04(+0.21%) |
Mar 18, 2013 | 18.00 | 18.27 | 18.00 | 18.21 | 330,853 | -0.04(-0.21%) |
Mar 15, 2013 | 18.25 | 18.36 | 18.22 | 18.25 | 1,203,565 | -0.13(-0.70%) |
Mar 14, 2013 | 18.22 | 18.37 | 18.22 | 18.37 | 486,240 | +0.12(+0.66%) |
Mar 13, 2013 | 18.29 | 18.33 | 18.24 | 18.25 | 278,325 | -0.05(-0.25%) |
Mar 12, 2013 | 18.22 | 18.32 | 18.19 | 18.30 | 311,960 | +0.08(+0.45%) |
Mar 11, 2013 | 18.22 | 18.26 | 18.13 | 18.22 | 472,070 | -0.01(-0.04%) |
Mar 08, 2013 | 18.21 | 18.25 | 18.14 | 18.22 | 295,801 | +0.12(+0.66%) |
Mar 07, 2013 | 18.12 | 18.13 | 18.07 | 18.10 | 280,871 | +0.08(+0.42%) |
Mar 06, 2013 | 18.06 | 18.12 | 18.00 | 18.03 | 657,790 | +0.02(+0.08%) |
Mar 05, 2013 | 18.03 | 18.13 | 17.98 | 18.01 | 405,362 | +0.07(+0.38%) |
Mar 04, 2013 | 17.92 | 17.96 | 17.87 | 17.95 | 233,523 | +0.04(+0.21%) |
Mar 01, 2013 | 17.87 | 17.91 | 17.74 | 17.91 | 1,038,526 | -0.03(-0.17%) |
Feb 28, 2013 | 18.01 | 18.11 | 17.92 | 17.94 | 785,597 | -0.14(-0.75%) |
Feb 27, 2013 | 18.03 | 18.11 | 17.97 | 18.07 | 183,228 | +0.05(+0.25%) |
Feb 26, 2013 | 18.12 | 18.15 | 18.00 | 18.03 | 228,203 | -0.04(-0.21%) |
Feb 25, 2013 | 18.37 | 18.46 | 18.06 | 18.07 | 265,450 | -0.25(-1.35%) |
Feb 22, 2013 | 18.09 | 18.34 | 18.09 | 18.31 | 314,389 | +0.26(+1.46%) |
Feb 21, 2013 | 18.06 | 18.07 | 17.89 | 18.05 | 291,733 | -0.05(-0.25%) |
Feb 20, 2013 | 18.27 | 18.30 | 18.05 | 18.10 | 896,094 | -0.19(-1.03%) |
Feb 19, 2013 | 18.22 | 18.34 | 18.22 | 18.28 | 369,936 | +0.10(+0.54%) |
Feb 15, 2013 | 18.13 | 18.29 | 18.13 | 18.19 | 309,208 | +0.00(+0.00%) |
Feb 14, 2013 | 18.33 | 18.33 | 18.11 | 18.19 | 680,552 | -0.46(-2.46%) |
Feb 13, 2013 | 18.73 | 18.77 | 18.58 | 18.64 | 582,805 | -0.05(-0.28%) |
Feb 12, 2013 | 18.68 | 18.79 | 18.63 | 18.70 | 516,615 | -0.06(-0.32%) |
Feb 11, 2013 | 18.81 | 18.83 | 18.76 | 18.76 | 182,170 | -0.08(-0.44%) |
Feb 08, 2013 | 18.82 | 18.88 | 18.79 | 18.84 | 346,327 | +0.07(+0.36%) |
Feb 07, 2013 | 18.79 | 18.82 | 18.64 | 18.77 | 257,925 | -0.05(-0.24%) |
Feb 06, 2013 | 18.70 | 18.83 | 18.66 | 18.82 | 237,518 | +0.08(+0.44%) |
Feb 04, 2013 | 18.82 | 18.86 | 18.71 | 18.74 | 199,572 | -0.17(-0.87%) |