Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.68 | 20.19 | 19.59 | 20.19 | 24,436 | +0.60(+3.06%) |
Apr 29, 2013 | 19.40 | 19.74 | 19.22 | 19.59 | 25,732 | +0.38(+1.98%) |
Apr 26, 2013 | 19.73 | 19.76 | 19.06 | 19.21 | 60,028 | -0.55(-2.78%) |
Apr 25, 2013 | 19.94 | 19.95 | 19.68 | 19.76 | 17,214 | -0.13(-0.65%) |
Apr 24, 2013 | 19.80 | 19.99 | 19.66 | 19.89 | 15,003 | +0.15(+0.76%) |
Apr 23, 2013 | 19.35 | 19.78 | 19.13 | 19.74 | 17,724 | +0.51(+2.65%) |
Apr 22, 2013 | 19.17 | 19.97 | 18.55 | 19.23 | 39,560 | +0.21(+1.10%) |
Apr 19, 2013 | 19.36 | 19.36 | 18.88 | 19.02 | 43,112 | -0.35(-1.81%) |
Apr 18, 2013 | 18.98 | 19.58 | 18.57 | 19.37 | 61,460 | +0.48(+2.54%) |
Apr 17, 2013 | 19.60 | 19.60 | 18.55 | 18.89 | 50,951 | -0.84(-4.26%) |
Apr 16, 2013 | 19.12 | 19.79 | 19.04 | 19.73 | 52,466 | +0.83(+4.39%) |
Apr 15, 2013 | 19.48 | 19.48 | 18.80 | 18.90 | 81,091 | -0.61(-3.13%) |
Apr 12, 2013 | 19.24 | 19.60 | 19.14 | 19.51 | 16,427 | -0.05(-0.26%) |
Apr 11, 2013 | 19.53 | 19.79 | 19.33 | 19.56 | 27,284 | -0.04(-0.20%) |
Apr 10, 2013 | 19.19 | 19.82 | 19.04 | 19.60 | 43,864 | +0.60(+3.16%) |
Apr 09, 2013 | 19.18 | 19.45 | 19.00 | 19.00 | 12,965 | -0.17(-0.89%) |
Apr 08, 2013 | 18.79 | 19.23 | 18.62 | 19.17 | 24,519 | +0.35(+1.86%) |
Apr 05, 2013 | 18.77 | 18.92 | 18.36 | 18.82 | 55,042 | -0.16(-0.84%) |
Apr 04, 2013 | 18.81 | 19.06 | 18.73 | 18.98 | 19,052 | +0.12(+0.64%) |
Apr 03, 2013 | 18.95 | 19.05 | 18.79 | 18.86 | 25,757 | -0.14(-0.74%) |
Apr 02, 2013 | 19.07 | 19.17 | 18.83 | 19.00 | 27,053 | +0.12(+0.64%) |
Apr 01, 2013 | 19.22 | 19.22 | 18.80 | 18.88 | 25,037 | -0.38(-1.97%) |
Mar 28, 2013 | 19.37 | 19.45 | 19.23 | 19.26 | 21,536 | +0.02(+0.10%) |
Mar 27, 2013 | 19.22 | 19.25 | 18.91 | 19.24 | 20,906 | -0.01(-0.05%) |
Mar 26, 2013 | 19.00 | 19.25 | 18.79 | 19.25 | 24,821 | +0.17(+0.89%) |
Mar 25, 2013 | 19.05 | 19.15 | 18.94 | 19.08 | 28,276 | +0.07(+0.37%) |
Mar 22, 2013 | 18.92 | 19.04 | 18.83 | 19.01 | 27,582 | +0.26(+1.39%) |
Mar 21, 2013 | 18.81 | 18.88 | 18.50 | 18.75 | 28,909 | -0.11(-0.58%) |
Mar 20, 2013 | 18.99 | 18.99 | 18.52 | 18.86 | 16,249 | +0.16(+0.86%) |
Mar 19, 2013 | 18.80 | 18.99 | 18.46 | 18.70 | 30,389 | -0.16(-0.85%) |
Mar 18, 2013 | 18.82 | 19.00 | 18.80 | 18.86 | 21,941 | -0.07(-0.37%) |
Mar 15, 2013 | 18.05 | 19.00 | 18.05 | 18.93 | 95,530 | +0.07(+0.37%) |
Mar 14, 2013 | 18.25 | 18.99 | 18.21 | 18.86 | 28,336 | +0.56(+3.06%) |
Mar 13, 2013 | 18.28 | 18.44 | 18.15 | 18.30 | 10,422 | +0.11(+0.60%) |
Mar 12, 2013 | 17.32 | 18.35 | 17.32 | 18.19 | 19,345 | +0.77(+4.42%) |
Mar 11, 2013 | 17.33 | 17.47 | 17.15 | 17.42 | 19,462 | -0.04(-0.23%) |
Mar 08, 2013 | 17.42 | 17.54 | 17.16 | 17.46 | 24,414 | +0.27(+1.57%) |
Mar 07, 2013 | 17.07 | 17.24 | 16.73 | 17.19 | 30,537 | +0.14(+0.82%) |
Mar 06, 2013 | 17.40 | 17.50 | 16.79 | 17.05 | 37,663 | -0.39(-2.24%) |
Mar 05, 2013 | 17.70 | 17.81 | 17.27 | 17.44 | 17,300 | -0.09(-0.51%) |
Mar 04, 2013 | 17.35 | 17.54 | 17.28 | 17.53 | 6,533 | +0.16(+0.92%) |
Mar 01, 2013 | 17.15 | 17.43 | 17.02 | 17.37 | 12,844 | -0.09(-0.52%) |
Feb 28, 2013 | 17.72 | 17.73 | 17.26 | 17.46 | 13,702 | -0.23(-1.30%) |
Feb 27, 2013 | 17.32 | 17.87 | 17.32 | 17.69 | 13,881 | +0.39(+2.25%) |
Feb 26, 2013 | 17.38 | 17.55 | 17.27 | 17.30 | 11,442 | +0.03(+0.17%) |
Feb 25, 2013 | 18.16 | 18.42 | 17.21 | 17.27 | 40,475 | -0.80(-4.43%) |
Feb 22, 2013 | 17.91 | 18.08 | 17.77 | 18.07 | 25,440 | +0.32(+1.80%) |
Feb 21, 2013 | 18.37 | 18.37 | 17.34 | 17.75 | 40,318 | -0.72(-3.90%) |
Feb 20, 2013 | 18.94 | 18.99 | 18.45 | 18.47 | 35,029 | -0.50(-2.64%) |
Feb 19, 2013 | 18.81 | 18.99 | 18.66 | 18.97 | 12,292 | +0.26(+1.39%) |
Feb 15, 2013 | 19.00 | 19.00 | 18.42 | 18.71 | 19,192 | -0.20(-1.06%) |
Feb 14, 2013 | 18.50 | 19.00 | 18.50 | 18.91 | 10,070 | +0.41(+2.22%) |
Feb 13, 2013 | 18.94 | 18.94 | 18.42 | 18.50 | 13,878 | -0.33(-1.75%) |
Feb 12, 2013 | 18.50 | 18.93 | 18.44 | 18.83 | 20,387 | +0.38(+2.06%) |
Feb 11, 2013 | 18.64 | 18.64 | 18.33 | 18.45 | 6,458 | -0.17(-0.91%) |
Feb 08, 2013 | 18.42 | 18.72 | 18.42 | 18.62 | 15,466 | +0.20(+1.09%) |
Feb 07, 2013 | 18.75 | 18.75 | 18.23 | 18.42 | 15,367 | -0.31(-1.66%) |
Feb 06, 2013 | 18.60 | 18.75 | 18.42 | 18.73 | 10,630 | +0.09(+0.48%) |
Feb 04, 2013 | 18.83 | 18.93 | 18.61 | 18.64 | 17,356 | -0.29(-1.53%) |