Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.37 | 18.88 | 18.30 | 18.87 | 1,128,955 | +0.48(+2.63%) |
Apr 29, 2013 | 18.53 | 18.65 | 18.10 | 18.39 | 1,947,255 | -0.15(-0.81%) |
Apr 26, 2013 | 17.98 | 19.24 | 18.46 | 18.54 | 2,217,462 | +0.08(+0.42%) |
Apr 25, 2013 | 18.79 | 18.84 | 18.30 | 18.46 | 1,233,060 | -0.27(-1.43%) |
Apr 24, 2013 | 18.64 | 18.81 | 18.51 | 18.73 | 762,662 | +0.12(+0.63%) |
Apr 23, 2013 | 18.20 | 18.93 | 18.17 | 18.61 | 1,257,812 | +0.53(+2.93%) |
Apr 22, 2013 | 17.94 | 18.13 | 17.85 | 18.08 | 919,333 | +0.14(+0.81%) |
Apr 19, 2013 | 17.77 | 18.05 | 17.68 | 17.94 | 1,152,052 | +0.33(+1.90%) |
Apr 18, 2013 | 17.93 | 17.93 | 17.31 | 17.60 | 2,172,180 | -0.37(-2.08%) |
Apr 17, 2013 | 18.56 | 18.76 | 17.93 | 17.97 | 1,227,226 | -0.81(-4.33%) |
Apr 16, 2013 | 18.78 | 18.83 | 18.63 | 18.79 | 734,020 | +0.13(+0.69%) |
Apr 15, 2013 | 18.93 | 19.04 | 18.61 | 18.66 | 1,515,496 | -0.30(-1.56%) |
Apr 12, 2013 | 19.05 | 19.12 | 18.88 | 18.95 | 918,197 | -0.21(-1.10%) |
Apr 11, 2013 | 19.37 | 19.52 | 19.05 | 19.17 | 1,431,597 | -0.19(-0.98%) |
Apr 10, 2013 | 18.62 | 19.38 | 18.58 | 19.36 | 2,234,704 | +0.82(+4.45%) |
Apr 09, 2013 | 18.30 | 18.62 | 18.26 | 18.53 | 1,121,399 | +0.18(+1.00%) |
Apr 08, 2013 | 18.38 | 18.38 | 17.97 | 18.35 | 1,367,815 | +0.03(+0.15%) |
Apr 05, 2013 | 18.26 | 18.46 | 18.15 | 18.32 | 1,139,358 | -0.24(-1.32%) |
Apr 04, 2013 | 18.53 | 18.65 | 18.48 | 18.56 | 1,419,112 | -0.08(-0.42%) |
Apr 03, 2013 | 18.99 | 18.99 | 18.45 | 18.64 | 1,747,040 | -0.29(-1.53%) |
Apr 02, 2013 | 18.87 | 19.02 | 18.73 | 18.93 | 1,356,533 | +0.12(+0.62%) |
Apr 01, 2013 | 18.98 | 19.01 | 18.68 | 18.82 | 1,275,508 | -0.18(-0.97%) |
Mar 28, 2013 | 18.74 | 19.06 | 18.68 | 19.00 | 713,705 | +0.28(+1.49%) |
Mar 27, 2013 | 18.69 | 18.88 | 18.55 | 18.72 | 716,925 | -0.11(-0.56%) |
Mar 26, 2013 | 18.57 | 18.90 | 18.25 | 18.83 | 1,503,938 | +0.33(+1.78%) |
Mar 25, 2013 | 18.98 | 19.07 | 18.47 | 18.50 | 1,611,830 | -0.38(-2.03%) |
Mar 22, 2013 | 19.32 | 19.42 | 18.65 | 18.88 | 2,230,860 | -0.37(-1.94%) |
Mar 21, 2013 | 19.78 | 19.89 | 19.25 | 19.25 | 1,824,240 | -0.62(-3.11%) |
Mar 20, 2013 | 19.47 | 19.93 | 19.46 | 19.87 | 839,637 | +0.51(+2.62%) |
Mar 19, 2013 | 19.60 | 19.83 | 19.22 | 19.37 | 1,377,474 | -0.18(-0.94%) |
Mar 18, 2013 | 19.61 | 19.97 | 19.48 | 19.55 | 1,308,538 | -0.31(-1.57%) |
Mar 15, 2013 | 19.96 | 20.07 | 19.86 | 19.86 | 1,393,707 | -0.19(-0.97%) |
Mar 14, 2013 | 20.30 | 20.30 | 19.98 | 20.06 | 832,532 | -0.16(-0.80%) |
Mar 13, 2013 | 20.10 | 20.23 | 20.02 | 20.22 | 785,974 | +0.12(+0.58%) |
Mar 12, 2013 | 20.40 | 20.43 | 19.86 | 20.10 | 2,125,018 | -0.32(-1.58%) |
Mar 11, 2013 | 20.38 | 20.51 | 20.31 | 20.42 | 683,444 | -0.05(-0.24%) |
Mar 08, 2013 | 20.54 | 20.58 | 20.33 | 20.47 | 688,175 | +0.06(+0.30%) |
Mar 07, 2013 | 20.41 | 20.69 | 20.22 | 20.41 | 4,594,917 | +0.02(+0.08%) |
Mar 06, 2013 | 20.30 | 20.46 | 20.15 | 20.40 | 2,493,896 | +0.17(+0.85%) |
Mar 05, 2013 | 20.04 | 20.35 | 19.89 | 20.22 | 3,003,115 | +0.25(+1.25%) |
Mar 04, 2013 | 19.96 | 20.16 | 19.87 | 19.97 | 1,473,228 | -0.07(-0.33%) |
Mar 01, 2013 | 19.86 | 20.09 | 19.48 | 20.04 | 892,945 | +0.06(+0.28%) |
Feb 28, 2013 | 19.97 | 20.02 | 19.77 | 19.98 | 889,386 | -0.06(-0.31%) |
Feb 27, 2013 | 19.69 | 20.12 | 19.60 | 20.05 | 734,091 | +0.35(+1.78%) |
Feb 26, 2013 | 19.83 | 19.87 | 19.32 | 19.69 | 1,262,739 | -0.04(-0.23%) |
Feb 25, 2013 | 20.18 | 20.18 | 19.73 | 19.74 | 1,346,353 | -0.32(-1.58%) |
Feb 22, 2013 | 19.91 | 20.09 | 19.77 | 20.06 | 909,600 | +0.38(+1.95%) |
Feb 21, 2013 | 20.33 | 20.33 | 19.56 | 19.67 | 1,355,911 | -0.76(-3.73%) |
Feb 20, 2013 | 20.92 | 21.01 | 20.42 | 20.43 | 830,395 | -0.51(-2.42%) |
Feb 19, 2013 | 20.96 | 21.02 | 20.80 | 20.94 | 945,054 | +0.01(+0.05%) |
Feb 15, 2013 | 20.83 | 21.06 | 20.70 | 20.93 | 1,387,360 | +0.08(+0.40%) |
Feb 14, 2013 | 20.56 | 20.85 | 20.53 | 20.85 | 1,287,394 | +0.39(+1.90%) |
Feb 13, 2013 | 20.36 | 20.51 | 20.23 | 20.46 | 752,871 | +0.11(+0.52%) |
Feb 12, 2013 | 20.57 | 20.57 | 20.27 | 20.35 | 903,853 | +0.03(+0.16%) |
Feb 11, 2013 | 20.43 | 20.57 | 20.10 | 20.32 | 2,112,540 | -0.48(-2.33%) |
Feb 08, 2013 | 21.05 | 21.08 | 20.67 | 20.80 | 1,204,001 | -0.10(-0.48%) |
Feb 07, 2013 | 20.62 | 21.35 | 20.62 | 20.90 | 3,682,741 | +0.48(+2.37%) |
Feb 06, 2013 | 19.90 | 20.52 | 19.90 | 20.42 | 928,678 | +0.53(+2.66%) |
Feb 04, 2013 | 19.67 | 19.93 | 19.66 | 19.89 | 625,288 | +0.04(+0.20%) |