Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.65 | 18.65 | 18.51 | 18.51 | 81,595 | +0.29(+1.59%) |
Apr 29, 2013 | 18.18 | 18.30 | 18.14 | 18.22 | 8,114 | -0.16(-0.87%) |
Apr 26, 2013 | 18.15 | 18.38 | 18.32 | 18.38 | 6,748 | +0.03(+0.16%) |
Apr 25, 2013 | 18.16 | 18.45 | 18.16 | 18.35 | 8,071 | -0.08(-0.43%) |
Apr 24, 2013 | 18.24 | 18.45 | 18.24 | 18.43 | 20,326 | -0.58(-3.05%) |
Apr 23, 2013 | 18.72 | 19.01 | 18.72 | 19.01 | 13,271 | -0.09(-0.47%) |
Apr 22, 2013 | 18.94 | 19.14 | 18.88 | 19.10 | 19,800 | -0.21(-1.09%) |
Apr 19, 2013 | 19.02 | 19.32 | 19.02 | 19.31 | 43,084 | +0.37(+1.95%) |
Apr 18, 2013 | 19.00 | 19.03 | 18.89 | 18.94 | 15,848 | -0.19(-1.01%) |
Apr 17, 2013 | 19.39 | 19.39 | 19.04 | 19.13 | 11,390 | -0.82(-4.09%) |
Apr 16, 2013 | 19.88 | 19.97 | 19.72 | 19.95 | 127,748 | +0.48(+2.47%) |
Apr 15, 2013 | 19.67 | 19.71 | 19.44 | 19.47 | 11,770 | -0.54(-2.70%) |
Apr 12, 2013 | 19.74 | 20.05 | 19.74 | 20.01 | 7,819 | -0.31(-1.53%) |
Apr 11, 2013 | 20.19 | 20.39 | 20.19 | 20.32 | 7,422 | +0.02(+0.10%) |
Apr 10, 2013 | 20.16 | 20.38 | 19.98 | 20.30 | 7,663 | +0.20(+1.00%) |
Apr 09, 2013 | 19.85 | 20.14 | 19.85 | 20.10 | 13,158 | +0.40(+2.03%) |
Apr 08, 2013 | 19.63 | 19.71 | 19.58 | 19.70 | 22,215 | +0.38(+1.99%) |
Apr 05, 2013 | 19.07 | 19.32 | 19.00 | 19.32 | 34,272 | -0.22(-1.15%) |
Apr 04, 2013 | 19.35 | 19.55 | 19.35 | 19.54 | 9,863 | +0.01(+0.05%) |
Apr 03, 2013 | 19.56 | 19.66 | 19.47 | 19.53 | 6,193 | -0.05(-0.26%) |
Apr 02, 2013 | 19.65 | 19.76 | 19.58 | 19.58 | 14,144 | +0.10(+0.51%) |
Apr 01, 2013 | 19.32 | 19.57 | 19.32 | 19.48 | 37,394 | -0.19(-0.97%) |
Mar 28, 2013 | 19.29 | 19.67 | 19.29 | 19.67 | 12,778 | +0.11(+0.56%) |
Mar 27, 2013 | 19.08 | 19.57 | 19.08 | 19.56 | 25,660 | -0.34(-1.71%) |
Mar 26, 2013 | 19.63 | 19.90 | 19.63 | 19.90 | 21,504 | +0.42(+2.16%) |
Mar 25, 2013 | 19.62 | 19.69 | 19.36 | 19.48 | 19,390 | -0.43(-2.16%) |
Mar 22, 2013 | 19.52 | 19.99 | 19.52 | 19.91 | 16,207 | -0.06(-0.30%) |
Mar 21, 2013 | 20.01 | 20.18 | 19.95 | 19.97 | 14,509 | -0.54(-2.63%) |
Mar 20, 2013 | 20.55 | 20.58 | 20.37 | 20.51 | 9,712 | +0.14(+0.69%) |
Mar 19, 2013 | 20.34 | 20.55 | 20.20 | 20.37 | 7,486 | -0.02(-0.10%) |
Mar 18, 2013 | 20.16 | 20.46 | 20.16 | 20.39 | 4,607 | -0.27(-1.31%) |
Mar 15, 2013 | 20.55 | 20.77 | 20.55 | 20.66 | 11,523 | -0.12(-0.58%) |
Mar 14, 2013 | 20.40 | 20.79 | 20.40 | 20.78 | 6,157 | +0.27(+1.32%) |
Mar 13, 2013 | 20.54 | 20.56 | 20.40 | 20.51 | 5,133 | -0.11(-0.53%) |
Mar 12, 2013 | 20.63 | 20.76 | 20.59 | 20.62 | 4,865 | +0.00(+0.00%) |
Mar 11, 2013 | 20.42 | 20.72 | 20.42 | 20.62 | 7,551 | -0.15(-0.72%) |
Mar 08, 2013 | 20.57 | 20.77 | 20.57 | 20.77 | 10,869 | +0.02(+0.10%) |
Mar 07, 2013 | 20.77 | 20.96 | 20.71 | 20.75 | 20,892 | +0.00(+0.00%) |
Mar 06, 2013 | 20.62 | 20.77 | 20.62 | 20.75 | 17,433 | -0.14(-0.67%) |
Mar 05, 2013 | 20.78 | 20.94 | 20.78 | 20.89 | 13,145 | -0.02(-0.10%) |
Mar 04, 2013 | 20.47 | 20.91 | 20.47 | 20.91 | 12,342 | +0.25(+1.21%) |
Mar 01, 2013 | 20.40 | 20.67 | 20.40 | 20.66 | 4,879 | +0.04(+0.19%) |
Feb 28, 2013 | 20.47 | 20.78 | 20.47 | 20.62 | 22,088 | +0.02(+0.10%) |
Feb 27, 2013 | 20.21 | 20.60 | 20.21 | 20.60 | 16,822 | +0.02(+0.10%) |
Feb 26, 2013 | 20.28 | 20.59 | 20.28 | 20.58 | 8,086 | -0.40(-1.91%) |
Feb 22, 2013 | 20.80 | 21.01 | 20.79 | 20.98 | 46,962 | +0.43(+2.09%) |
Feb 21, 2013 | 20.44 | 20.60 | 20.41 | 20.55 | 18,174 | -0.01(-0.05%) |
Feb 20, 2013 | 20.80 | 20.81 | 20.55 | 20.56 | 8,352 | +0.06(+0.29%) |
Feb 19, 2013 | 20.12 | 20.50 | 20.12 | 20.50 | 24,906 | -1.15(-5.31%) |
Feb 15, 2013 | 21.22 | 21.65 | 21.21 | 21.65 | 17,771 | +0.32(+1.50%) |
Feb 14, 2013 | 21.21 | 21.33 | 21.06 | 21.33 | 10,089 | +0.00(+0.00%) |
Feb 13, 2013 | 21.00 | 21.37 | 21.00 | 21.33 | 10,830 | +0.14(+0.66%) |
Feb 12, 2013 | 20.96 | 21.24 | 20.96 | 21.19 | 7,407 | -0.01(-0.05%) |
Feb 11, 2013 | 21.07 | 21.30 | 21.07 | 21.20 | 11,798 | -0.10(-0.47%) |
Feb 08, 2013 | 21.18 | 21.35 | 21.18 | 21.30 | 13,975 | -0.09(-0.42%) |
Feb 07, 2013 | 21.25 | 21.39 | 21.18 | 21.39 | 26,559 | -0.13(-0.60%) |
Feb 06, 2013 | 21.13 | 21.63 | 21.13 | 21.52 | 32,244 | +0.03(+0.14%) |
Feb 04, 2013 | 21.54 | 21.72 | 21.44 | 21.49 | 892,212 | -0.47(-2.14%) |