Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.75 | 17.07 | 16.73 | 16.90 | 0 | +0.13(+0.78%) |
Apr 29, 2013 | 17.15 | 17.30 | 16.65 | 16.77 | 937,665 | -0.27(-1.58%) |
Apr 26, 2013 | 17.30 | 17.40 | 17.01 | 17.04 | 682,037 | -0.29(-1.67%) |
Apr 25, 2013 | 17.02 | 17.61 | 17.02 | 17.33 | 409,749 | +0.33(+1.94%) |
Apr 24, 2013 | 17.06 | 17.17 | 16.75 | 17.00 | 799,407 | -0.19(-1.11%) |
Apr 23, 2013 | 17.88 | 17.91 | 17.13 | 17.19 | 687,557 | -0.55(-3.10%) |
Apr 22, 2013 | 17.69 | 17.90 | 17.36 | 17.74 | 383,254 | -0.01(-0.06%) |
Apr 19, 2013 | 18.13 | 18.19 | 17.39 | 17.75 | 583,986 | -0.29(-1.61%) |
Apr 18, 2013 | 17.85 | 18.10 | 17.74 | 18.04 | 315,568 | +0.18(+1.01%) |
Apr 17, 2013 | 18.02 | 18.14 | 17.56 | 17.86 | 350,357 | -0.34(-1.87%) |
Apr 16, 2013 | 18.25 | 18.31 | 17.95 | 18.20 | 526,943 | +0.19(+1.05%) |
Apr 15, 2013 | 19.16 | 19.16 | 17.76 | 18.01 | 1,011,876 | -1.26(-6.54%) |
Apr 12, 2013 | 20.05 | 20.10 | 19.14 | 19.27 | 419,833 | -0.82(-4.08%) |
Apr 11, 2013 | 19.78 | 20.23 | 19.62 | 20.09 | 267,229 | +0.31(+1.57%) |
Apr 10, 2013 | 19.27 | 19.82 | 19.27 | 19.78 | 233,069 | +0.63(+3.29%) |
Apr 09, 2013 | 19.48 | 19.54 | 19.15 | 19.15 | 229,243 | -0.25(-1.29%) |
Apr 08, 2013 | 19.08 | 19.43 | 19.01 | 19.40 | 283,627 | +0.35(+1.84%) |
Apr 05, 2013 | 18.88 | 19.13 | 18.71 | 19.05 | 266,925 | -0.20(-1.04%) |
Apr 04, 2013 | 19.11 | 19.36 | 18.71 | 19.25 | 396,845 | +0.12(+0.63%) |
Apr 03, 2013 | 19.65 | 19.65 | 19.04 | 19.13 | 467,712 | -0.45(-2.30%) |
Apr 02, 2013 | 20.00 | 20.17 | 19.35 | 19.58 | 1,002,141 | -1.27(-6.09%) |
Apr 01, 2013 | 21.25 | 21.35 | 20.62 | 20.85 | 289,746 | -0.45(-2.11%) |
Mar 28, 2013 | 21.42 | 21.43 | 21.10 | 21.30 | 136,019 | -0.07(-0.33%) |
Mar 27, 2013 | 21.23 | 21.66 | 21.19 | 21.37 | 201,061 | -0.02(-0.09%) |
Mar 26, 2013 | 20.87 | 21.46 | 20.85 | 21.39 | 368,217 | +0.62(+2.99%) |
Mar 25, 2013 | 20.89 | 21.14 | 20.61 | 20.77 | 183,697 | +0.05(+0.24%) |
Mar 22, 2013 | 20.74 | 20.81 | 20.52 | 20.72 | 99,854 | +0.12(+0.58%) |
Mar 21, 2013 | 20.73 | 21.00 | 20.58 | 20.60 | 115,370 | -0.29(-1.39%) |
Mar 20, 2013 | 21.10 | 21.10 | 20.68 | 20.89 | 140,010 | +0.00(+0.00%) |
Mar 19, 2013 | 21.35 | 21.41 | 20.65 | 20.89 | 190,817 | -0.35(-1.65%) |
Mar 18, 2013 | 21.30 | 21.59 | 21.16 | 21.24 | 130,163 | -0.19(-0.89%) |
Mar 15, 2013 | 21.20 | 21.87 | 21.03 | 21.43 | 472,903 | +0.30(+1.42%) |
Mar 14, 2013 | 21.17 | 21.47 | 20.95 | 21.13 | 288,145 | +0.01(+0.05%) |
Mar 13, 2013 | 21.33 | 21.33 | 21.03 | 21.12 | 105,471 | -0.15(-0.71%) |
Mar 12, 2013 | 21.36 | 21.36 | 21.12 | 21.27 | 132,439 | -0.13(-0.61%) |
Mar 11, 2013 | 21.54 | 21.59 | 21.37 | 21.40 | 208,098 | -0.29(-1.34%) |
Mar 08, 2013 | 21.75 | 21.92 | 21.38 | 21.69 | 193,943 | +0.10(+0.46%) |
Mar 07, 2013 | 21.36 | 21.60 | 21.33 | 21.59 | 224,669 | +0.18(+0.84%) |
Mar 06, 2013 | 21.25 | 21.45 | 21.04 | 21.41 | 168,109 | +0.22(+1.04%) |
Mar 05, 2013 | 21.12 | 21.29 | 20.86 | 21.19 | 270,626 | +0.18(+0.86%) |
Mar 04, 2013 | 20.86 | 21.14 | 20.51 | 21.01 | 233,629 | +0.03(+0.14%) |
Mar 01, 2013 | 20.45 | 21.02 | 20.34 | 20.98 | 219,827 | +0.30(+1.45%) |
Feb 28, 2013 | 20.93 | 21.02 | 20.65 | 20.68 | 204,932 | -0.14(-0.67%) |
Feb 27, 2013 | 20.81 | 21.03 | 20.75 | 20.82 | 221,030 | +0.00(+0.00%) |
Feb 26, 2013 | 21.01 | 21.08 | 20.66 | 20.82 | 341,154 | -0.19(-0.90%) |
Feb 25, 2013 | 21.82 | 21.84 | 20.98 | 21.01 | 261,932 | -0.66(-3.05%) |
Feb 22, 2013 | 21.80 | 21.86 | 21.47 | 21.67 | 250,982 | +0.04(+0.18%) |
Feb 21, 2013 | 21.80 | 21.98 | 21.41 | 21.63 | 241,534 | -0.23(-1.05%) |
Feb 20, 2013 | 22.46 | 22.65 | 21.84 | 21.86 | 698,129 | -0.51(-2.28%) |
Feb 19, 2013 | 22.17 | 22.41 | 22.06 | 22.37 | 336,902 | +0.31(+1.41%) |
Feb 15, 2013 | 22.25 | 22.46 | 21.95 | 22.06 | 431,445 | -0.03(-0.14%) |
Feb 14, 2013 | 21.73 | 22.23 | 21.73 | 22.09 | 340,046 | +0.31(+1.42%) |
Feb 13, 2013 | 21.62 | 21.86 | 21.48 | 21.78 | 694,291 | +0.28(+1.30%) |
Feb 12, 2013 | 21.28 | 21.51 | 21.18 | 21.50 | 255,530 | +0.20(+0.94%) |
Feb 11, 2013 | 21.26 | 21.42 | 21.14 | 21.30 | 375,142 | -0.03(-0.14%) |
Feb 08, 2013 | 21.14 | 21.36 | 20.91 | 21.33 | 433,781 | +0.10(+0.47%) |
Feb 07, 2013 | 21.55 | 21.55 | 20.96 | 21.23 | 460,912 | -0.27(-1.26%) |
Feb 06, 2013 | 21.18 | 21.56 | 20.88 | 21.50 | 574,856 | +0.42(+1.99%) |
Feb 04, 2013 | 21.70 | 21.70 | 20.81 | 21.08 | 766,786 | -0.83(-3.79%) |