Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.80 | 18.37 | 17.68 | 18.07 | 1,445,513 | +0.18(+1.02%) |
Apr 29, 2013 | 18.12 | 18.14 | 17.83 | 17.89 | 1,047,496 | -0.14(-0.77%) |
Apr 26, 2013 | 18.08 | 18.37 | 17.87 | 18.03 | 759,671 | -0.34(-1.84%) |
Apr 25, 2013 | 17.99 | 18.42 | 17.86 | 18.37 | 1,438,360 | +0.42(+2.37%) |
Apr 24, 2013 | 17.86 | 18.12 | 17.75 | 17.94 | 1,015,372 | +0.10(+0.53%) |
Apr 23, 2013 | 17.86 | 17.89 | 17.61 | 17.85 | 1,426,714 | +0.10(+0.54%) |
Apr 22, 2013 | 17.79 | 17.93 | 17.67 | 17.75 | 1,075,819 | -0.13(-0.73%) |
Apr 19, 2013 | 18.10 | 18.17 | 17.66 | 17.88 | 1,046,282 | +0.03(+0.19%) |
Apr 18, 2013 | 18.15 | 18.17 | 17.77 | 17.85 | 1,949,515 | -0.33(-1.81%) |
Apr 17, 2013 | 18.37 | 18.61 | 18.07 | 18.18 | 1,320,939 | -0.37(-2.01%) |
Apr 16, 2013 | 18.54 | 18.72 | 18.31 | 18.55 | 1,113,562 | +0.37(+2.05%) |
Apr 15, 2013 | 18.12 | 18.57 | 18.08 | 18.18 | 1,387,144 | -0.75(-3.94%) |
Apr 12, 2013 | 18.95 | 19.19 | 18.46 | 18.92 | 849,683 | +0.06(+0.32%) |
Apr 11, 2013 | 18.94 | 19.04 | 18.77 | 18.86 | 586,468 | -0.08(-0.41%) |
Apr 10, 2013 | 19.15 | 19.25 | 18.84 | 18.94 | 1,054,562 | +0.04(+0.23%) |
Apr 09, 2013 | 18.81 | 19.04 | 18.77 | 18.90 | 1,001,753 | +0.35(+1.87%) |
Apr 08, 2013 | 18.41 | 18.56 | 18.25 | 18.55 | 603,668 | +0.10(+0.56%) |
Apr 05, 2013 | 18.43 | 18.53 | 17.97 | 18.45 | 1,095,363 | +0.11(+0.61%) |
Apr 04, 2013 | 18.39 | 18.66 | 18.27 | 18.33 | 1,157,206 | -0.06(-0.33%) |
Apr 03, 2013 | 18.46 | 18.74 | 18.24 | 18.39 | 811,139 | -0.14(-0.75%) |
Apr 02, 2013 | 18.93 | 19.03 | 18.43 | 18.53 | 1,009,271 | -0.35(-1.84%) |
Apr 01, 2013 | 18.96 | 19.00 | 18.76 | 18.88 | 534,879 | -0.08(-0.41%) |
Mar 28, 2013 | 18.97 | 19.15 | 18.65 | 18.96 | 887,366 | +0.04(+0.23%) |
Mar 27, 2013 | 18.80 | 19.06 | 18.64 | 18.91 | 948,883 | +0.00(+0.00%) |
Mar 26, 2013 | 18.36 | 18.95 | 18.36 | 18.91 | 1,395,016 | +0.72(+3.95%) |
Mar 25, 2013 | 18.32 | 18.49 | 18.06 | 18.19 | 934,980 | -0.16(-0.90%) |
Mar 22, 2013 | 18.06 | 18.43 | 18.06 | 18.36 | 1,148,380 | +0.40(+2.22%) |
Mar 21, 2013 | 17.97 | 18.12 | 17.86 | 17.96 | 1,148,276 | -0.16(-0.91%) |
Mar 20, 2013 | 18.09 | 18.38 | 18.01 | 18.12 | 1,153,675 | -0.10(-0.52%) |
Mar 19, 2013 | 18.22 | 18.27 | 17.86 | 18.22 | 767,660 | +0.07(+0.38%) |
Mar 18, 2013 | 18.05 | 18.25 | 17.88 | 18.15 | 716,623 | +0.04(+0.24%) |
Mar 15, 2013 | 18.41 | 18.41 | 18.03 | 18.11 | 1,199,617 | -0.15(-0.81%) |
Mar 14, 2013 | 18.30 | 18.45 | 18.12 | 18.25 | 1,106,087 | -0.03(-0.14%) |
Mar 13, 2013 | 18.52 | 18.66 | 18.26 | 18.28 | 1,368,216 | -0.44(-2.36%) |
Mar 12, 2013 | 18.88 | 19.02 | 18.52 | 18.72 | 1,294,135 | -0.67(-3.44%) |
Mar 11, 2013 | 19.66 | 19.75 | 19.26 | 19.39 | 785,875 | -0.12(-0.62%) |
Mar 08, 2013 | 19.30 | 19.74 | 19.25 | 19.51 | 791,137 | +0.32(+1.67%) |
Mar 07, 2013 | 19.63 | 19.65 | 19.16 | 19.19 | 1,419,749 | -0.12(-0.63%) |
Mar 06, 2013 | 19.20 | 19.61 | 19.09 | 19.31 | 1,119,108 | +0.48(+2.53%) |
Mar 05, 2013 | 19.16 | 19.18 | 18.76 | 18.84 | 785,510 | +0.03(+0.18%) |
Mar 04, 2013 | 18.95 | 19.01 | 18.69 | 18.80 | 632,122 | -0.23(-1.18%) |
Mar 01, 2013 | 18.59 | 19.06 | 18.59 | 19.03 | 1,022,303 | +0.17(+0.92%) |
Feb 28, 2013 | 18.97 | 19.07 | 18.80 | 18.85 | 1,412,866 | -0.22(-1.14%) |
Feb 27, 2013 | 19.07 | 19.20 | 18.86 | 19.07 | 1,483,297 | +0.24(+1.29%) |
Feb 26, 2013 | 18.74 | 18.97 | 18.64 | 18.83 | 2,273,516 | +0.74(+4.07%) |
Feb 22, 2013 | 18.07 | 18.14 | 17.52 | 18.09 | 1,388,805 | +0.69(+3.98%) |
Feb 21, 2013 | 17.51 | 17.57 | 17.28 | 17.40 | 1,297,084 | -0.21(-1.18%) |
Feb 20, 2013 | 17.85 | 18.02 | 17.42 | 17.61 | 1,023,957 | -0.29(-1.65%) |
Feb 19, 2013 | 18.05 | 18.09 | 17.76 | 17.90 | 889,942 | -0.08(-0.43%) |
Feb 15, 2013 | 18.15 | 18.15 | 17.86 | 17.98 | 1,384,301 | -0.59(-3.17%) |
Feb 14, 2013 | 18.56 | 18.58 | 18.43 | 18.57 | 711,931 | -0.04(-0.23%) |
Feb 13, 2013 | 18.64 | 18.85 | 18.56 | 18.61 | 978,037 | -0.10(-0.51%) |
Feb 12, 2013 | 18.71 | 18.97 | 18.64 | 18.71 | 649,930 | +0.06(+0.33%) |
Feb 11, 2013 | 18.56 | 18.77 | 18.44 | 18.64 | 805,391 | +0.03(+0.19%) |
Feb 08, 2013 | 18.44 | 18.71 | 18.30 | 18.61 | 1,831,656 | +0.04(+0.23%) |
Feb 07, 2013 | 18.85 | 18.89 | 18.42 | 18.57 | 1,843,522 | -0.31(-1.65%) |
Feb 06, 2013 | 18.58 | 18.97 | 18.53 | 18.88 | 2,228,925 | -0.08(-0.41%) |
Feb 04, 2013 | 19.20 | 19.23 | 18.89 | 18.96 | 1,364,629 | -0.23(-1.17%) |