Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.38 | 20.54 | 20.23 | 20.54 | 779,446 | +0.26(+1.27%) |
Apr 29, 2013 | 20.42 | 20.42 | 20.04 | 20.28 | 587,183 | +0.02(+0.11%) |
Apr 26, 2013 | 20.00 | 20.31 | 20.07 | 20.26 | 737,052 | +0.20(+0.98%) |
Apr 25, 2013 | 20.08 | 20.18 | 19.97 | 20.07 | 320,075 | +0.07(+0.34%) |
Apr 24, 2013 | 19.93 | 20.05 | 19.84 | 20.00 | 222,309 | +0.06(+0.30%) |
Apr 23, 2013 | 19.60 | 19.95 | 19.57 | 19.94 | 339,348 | +0.54(+2.81%) |
Apr 22, 2013 | 19.45 | 19.46 | 19.14 | 19.39 | 477,909 | +0.00(+0.00%) |
Apr 19, 2013 | 19.22 | 19.47 | 19.09 | 19.39 | 268,799 | +0.18(+0.94%) |
Apr 18, 2013 | 19.56 | 19.71 | 19.08 | 19.21 | 233,714 | -0.28(-1.44%) |
Apr 17, 2013 | 19.85 | 19.87 | 19.36 | 19.49 | 343,627 | -0.57(-2.83%) |
Apr 16, 2013 | 19.71 | 20.14 | 19.55 | 20.06 | 406,087 | +0.48(+2.47%) |
Apr 15, 2013 | 20.22 | 20.42 | 19.54 | 19.57 | 437,060 | -0.81(-3.97%) |
Apr 12, 2013 | 20.26 | 20.53 | 20.26 | 20.38 | 641,750 | +0.05(+0.26%) |
Apr 11, 2013 | 20.19 | 20.53 | 20.19 | 20.33 | 481,105 | +0.09(+0.45%) |
Apr 10, 2013 | 19.91 | 20.31 | 19.82 | 20.24 | 412,468 | +0.33(+1.67%) |
Apr 09, 2013 | 19.55 | 19.97 | 19.46 | 19.91 | 661,427 | +0.29(+1.46%) |
Apr 08, 2013 | 19.45 | 19.63 | 19.17 | 19.62 | 726,079 | +0.24(+1.25%) |
Apr 05, 2013 | 19.10 | 19.46 | 19.07 | 19.38 | 472,599 | -0.05(-0.23%) |
Apr 04, 2013 | 19.20 | 19.57 | 19.14 | 19.42 | 1,172,556 | +0.26(+1.38%) |
Apr 03, 2013 | 19.19 | 19.25 | 18.96 | 19.16 | 686,362 | +0.03(+0.16%) |
Apr 02, 2013 | 19.35 | 19.35 | 19.10 | 19.13 | 304,280 | -0.08(-0.39%) |
Apr 01, 2013 | 19.45 | 19.51 | 19.01 | 19.20 | 384,705 | -0.30(-1.55%) |
Mar 28, 2013 | 19.55 | 19.72 | 19.38 | 19.51 | 559,704 | +0.02(+0.08%) |
Mar 27, 2013 | 19.22 | 19.57 | 19.13 | 19.49 | 389,649 | -0.02(-0.12%) |
Mar 26, 2013 | 19.20 | 19.51 | 19.17 | 19.51 | 443,118 | +0.45(+2.38%) |
Mar 25, 2013 | 18.87 | 19.13 | 18.87 | 19.06 | 247,083 | +0.20(+1.04%) |
Mar 22, 2013 | 18.85 | 18.91 | 18.76 | 18.86 | 177,117 | +0.07(+0.36%) |
Mar 21, 2013 | 18.79 | 18.94 | 18.77 | 18.79 | 252,293 | -0.17(-0.92%) |
Mar 20, 2013 | 19.18 | 19.18 | 18.84 | 18.97 | 258,342 | -0.17(-0.87%) |
Mar 19, 2013 | 19.19 | 19.22 | 19.03 | 19.13 | 525,147 | -0.07(-0.35%) |
Mar 18, 2013 | 19.06 | 19.35 | 19.04 | 19.20 | 733,944 | -0.14(-0.70%) |
Mar 15, 2013 | 18.69 | 19.34 | 18.62 | 19.34 | 1,395,721 | +0.59(+3.15%) |
Mar 14, 2013 | 18.44 | 18.75 | 18.27 | 18.75 | 652,243 | +0.29(+1.60%) |
Mar 13, 2013 | 18.48 | 18.61 | 18.35 | 18.45 | 440,312 | -0.05(-0.29%) |
Mar 12, 2013 | 18.47 | 18.59 | 18.38 | 18.51 | 469,685 | -0.10(-0.53%) |
Mar 11, 2013 | 18.42 | 18.64 | 18.34 | 18.61 | 615,204 | +0.15(+0.82%) |
Mar 08, 2013 | 18.23 | 18.50 | 18.15 | 18.45 | 333,814 | +0.39(+2.18%) |
Mar 07, 2013 | 17.92 | 18.11 | 17.82 | 18.06 | 364,709 | +0.17(+0.97%) |
Mar 06, 2013 | 18.07 | 18.08 | 17.83 | 17.89 | 133,901 | -0.14(-0.76%) |
Mar 05, 2013 | 18.13 | 18.14 | 17.98 | 18.02 | 237,920 | +0.01(+0.04%) |
Mar 04, 2013 | 18.25 | 18.30 | 17.92 | 18.02 | 455,379 | -0.33(-1.81%) |
Mar 01, 2013 | 17.89 | 18.36 | 17.66 | 18.35 | 534,347 | +0.26(+1.46%) |
Feb 28, 2013 | 17.97 | 18.20 | 17.81 | 18.08 | 342,338 | +0.08(+0.46%) |
Feb 27, 2013 | 17.69 | 18.11 | 17.66 | 18.00 | 377,090 | +0.35(+1.97%) |
Feb 26, 2013 | 17.77 | 17.77 | 17.49 | 17.65 | 422,044 | -0.73(-3.95%) |
Feb 22, 2013 | 18.12 | 18.41 | 17.81 | 18.38 | 450,659 | +0.40(+2.23%) |
Feb 21, 2013 | 18.35 | 18.39 | 17.89 | 17.98 | 539,071 | -0.38(-2.06%) |
Feb 20, 2013 | 18.67 | 18.74 | 18.36 | 18.36 | 448,670 | -0.36(-1.94%) |
Feb 19, 2013 | 18.47 | 18.72 | 18.43 | 18.72 | 534,527 | +0.23(+1.27%) |
Feb 15, 2013 | 18.48 | 18.58 | 18.35 | 18.48 | 421,729 | +0.02(+0.08%) |
Feb 14, 2013 | 18.45 | 18.57 | 18.39 | 18.47 | 365,442 | -0.12(-0.65%) |
Feb 13, 2013 | 18.60 | 18.64 | 18.47 | 18.59 | 455,762 | -0.03(-0.16%) |
Feb 12, 2013 | 18.51 | 18.62 | 18.42 | 18.62 | 411,875 | +0.09(+0.49%) |
Feb 11, 2013 | 18.48 | 18.53 | 18.42 | 18.53 | 232,074 | +0.04(+0.20%) |
Feb 08, 2013 | 18.40 | 18.50 | 18.34 | 18.49 | 266,049 | +0.09(+0.49%) |
Feb 07, 2013 | 18.42 | 18.49 | 18.33 | 18.40 | 374,246 | -0.05(-0.25%) |
Feb 06, 2013 | 18.17 | 18.45 | 18.05 | 18.45 | 845,306 | +0.02(+0.12%) |
Feb 04, 2013 | 18.11 | 18.51 | 18.11 | 18.42 | 515,738 | -0.12(-0.65%) |