Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.89 | 21.02 | 20.65 | 20.94 | 0 | -0.01(-0.05%) |
Apr 29, 2013 | 20.54 | 21.10 | 20.49 | 20.95 | 361,180 | +0.51(+2.50%) |
Apr 26, 2013 | 20.99 | 20.98 | 20.43 | 20.44 | 258,531 | -0.54(-2.57%) |
Apr 25, 2013 | 20.67 | 21.15 | 20.64 | 20.98 | 0 | +0.44(+2.14%) |
Apr 24, 2013 | 20.55 | 20.63 | 20.35 | 20.54 | 263,928 | -0.08(-0.39%) |
Apr 23, 2013 | 20.35 | 20.73 | 20.16 | 20.62 | 327,154 | +0.43(+2.13%) |
Apr 22, 2013 | 20.30 | 20.30 | 19.75 | 20.19 | 181,373 | -0.02(-0.10%) |
Apr 19, 2013 | 19.92 | 20.30 | 19.74 | 20.21 | 385,931 | +0.28(+1.40%) |
Apr 18, 2013 | 20.28 | 20.36 | 19.75 | 19.93 | 388,384 | -0.27(-1.34%) |
Apr 17, 2013 | 20.01 | 20.35 | 19.76 | 20.20 | 312,490 | +0.06(+0.30%) |
Apr 16, 2013 | 20.20 | 20.21 | 19.74 | 20.14 | 495,259 | +0.09(+0.45%) |
Apr 15, 2013 | 20.73 | 20.73 | 19.94 | 20.05 | 459,187 | -0.78(-3.74%) |
Apr 12, 2013 | 20.99 | 21.11 | 20.60 | 20.83 | 379,858 | -0.30(-1.42%) |
Apr 11, 2013 | 21.18 | 21.65 | 21.09 | 21.13 | 248,181 | -0.08(-0.38%) |
Apr 10, 2013 | 21.02 | 21.35 | 21.01 | 21.21 | 250,897 | +0.21(+1.00%) |
Apr 09, 2013 | 20.66 | 21.28 | 20.60 | 21.00 | 429,956 | +0.34(+1.65%) |
Apr 08, 2013 | 21.02 | 21.05 | 20.56 | 20.66 | 324,851 | -0.28(-1.34%) |
Apr 05, 2013 | 20.64 | 21.01 | 20.41 | 20.94 | 265,579 | -0.09(-0.43%) |
Apr 04, 2013 | 20.77 | 21.04 | 20.37 | 21.03 | 289,919 | +0.35(+1.69%) |
Apr 03, 2013 | 21.20 | 21.23 | 20.43 | 20.68 | 334,049 | -0.57(-2.68%) |
Apr 02, 2013 | 21.25 | 21.50 | 21.10 | 21.25 | 238,504 | +0.09(+0.43%) |
Apr 01, 2013 | 21.32 | 21.40 | 20.94 | 21.16 | 358,338 | -0.15(-0.70%) |
Mar 28, 2013 | 20.96 | 21.46 | 20.93 | 21.31 | 389,215 | +0.33(+1.57%) |
Mar 27, 2013 | 20.69 | 21.09 | 20.50 | 20.98 | 359,864 | +0.17(+0.82%) |
Mar 26, 2013 | 20.74 | 20.81 | 20.40 | 20.81 | 224,253 | +0.22(+1.07%) |
Mar 25, 2013 | 20.59 | 20.65 | 20.33 | 20.59 | 219,464 | +0.03(+0.15%) |
Mar 22, 2013 | 20.41 | 20.70 | 20.36 | 20.56 | 199,038 | +0.18(+0.88%) |
Mar 21, 2013 | 20.51 | 20.55 | 20.24 | 20.38 | 305,271 | -0.31(-1.50%) |
Mar 20, 2013 | 20.42 | 20.76 | 20.23 | 20.69 | 373,309 | +0.35(+1.72%) |
Mar 19, 2013 | 20.13 | 20.43 | 19.97 | 20.34 | 350,649 | +0.20(+0.99%) |
Mar 18, 2013 | 19.99 | 20.23 | 19.86 | 20.14 | 337,235 | -0.09(-0.44%) |
Mar 15, 2013 | 20.00 | 20.51 | 19.81 | 20.23 | 698,367 | +0.25(+1.25%) |
Mar 14, 2013 | 19.99 | 20.02 | 19.73 | 19.98 | 431,136 | +0.07(+0.35%) |
Mar 13, 2013 | 19.66 | 20.00 | 19.63 | 19.91 | 402,907 | +0.32(+1.63%) |
Mar 12, 2013 | 19.76 | 19.93 | 19.53 | 19.59 | 346,857 | -0.26(-1.31%) |
Mar 11, 2013 | 19.90 | 19.95 | 19.45 | 19.85 | 509,303 | -0.07(-0.35%) |
Mar 08, 2013 | 19.89 | 19.94 | 19.66 | 19.92 | 244,264 | +0.21(+1.07%) |
Mar 07, 2013 | 19.50 | 19.74 | 19.35 | 19.71 | 340,305 | +0.36(+1.86%) |
Mar 06, 2013 | 19.57 | 19.74 | 19.30 | 19.35 | 211,209 | -0.20(-1.02%) |
Mar 05, 2013 | 19.29 | 19.75 | 19.17 | 19.55 | 404,029 | +0.40(+2.09%) |
Mar 04, 2013 | 19.03 | 19.34 | 18.94 | 19.15 | 390,469 | -0.09(-0.47%) |
Mar 01, 2013 | 18.38 | 19.38 | 18.31 | 19.24 | 750,888 | +0.67(+3.61%) |
Feb 28, 2013 | 18.41 | 18.65 | 18.38 | 18.57 | 602,700 | +0.33(+1.81%) |
Feb 27, 2013 | 18.48 | 18.55 | 17.82 | 18.24 | 1,676,034 | -0.18(-0.98%) |
Feb 26, 2013 | 17.36 | 18.64 | 17.01 | 18.42 | 1,318,202 | +1.15(+6.66%) |
Feb 25, 2013 | 17.99 | 18.23 | 17.26 | 17.27 | 426,919 | -0.58(-3.25%) |
Feb 22, 2013 | 17.87 | 17.94 | 17.72 | 17.85 | 348,491 | +0.06(+0.34%) |
Feb 21, 2013 | 17.65 | 17.89 | 17.57 | 17.79 | 425,342 | +0.12(+0.68%) |
Feb 20, 2013 | 17.79 | 17.95 | 17.63 | 17.67 | 405,997 | -0.13(-0.73%) |
Feb 19, 2013 | 17.43 | 17.95 | 17.42 | 17.80 | 584,833 | +0.32(+1.83%) |
Feb 15, 2013 | 17.52 | 17.70 | 17.39 | 17.48 | 635,903 | +0.03(+0.17%) |
Feb 14, 2013 | 17.18 | 17.48 | 17.16 | 17.45 | 673,196 | +0.25(+1.45%) |
Feb 13, 2013 | 17.02 | 17.24 | 16.91 | 17.20 | 419,218 | +0.15(+0.88%) |
Feb 12, 2013 | 16.95 | 17.16 | 16.80 | 17.05 | 521,226 | +0.09(+0.53%) |
Feb 11, 2013 | 17.00 | 17.03 | 16.80 | 16.96 | 222,630 | -0.03(-0.18%) |
Feb 08, 2013 | 17.00 | 17.04 | 16.91 | 16.99 | 260,911 | +0.04(+0.24%) |
Feb 07, 2013 | 17.15 | 17.20 | 16.79 | 16.95 | 253,498 | -0.19(-1.11%) |
Feb 06, 2013 | 16.86 | 17.16 | 16.82 | 17.14 | 421,968 | +0.10(+0.59%) |
Feb 04, 2013 | 17.39 | 17.44 | 16.98 | 17.04 | 333,377 | -0.50(-2.85%) |