Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.99 | 18.99 | 18.42 | 18.83 | 335,172 | +0.13(+0.71%) |
Apr 29, 2013 | 18.85 | 18.85 | 18.66 | 18.70 | 345,186 | -0.04(-0.22%) |
Apr 26, 2013 | 18.73 | 18.93 | 18.59 | 18.74 | 286,834 | +0.07(+0.40%) |
Apr 25, 2013 | 18.78 | 18.93 | 18.64 | 18.66 | 341,442 | -0.05(-0.26%) |
Apr 24, 2013 | 18.76 | 18.85 | 18.64 | 18.71 | 329,477 | +0.05(+0.27%) |
Apr 23, 2013 | 18.90 | 18.98 | 18.61 | 18.66 | 351,593 | -0.08(-0.44%) |
Apr 22, 2013 | 18.29 | 18.87 | 18.10 | 18.75 | 747,700 | +0.38(+2.07%) |
Apr 19, 2013 | 18.24 | 18.68 | 18.17 | 18.37 | 367,889 | +0.12(+0.68%) |
Apr 18, 2013 | 18.81 | 18.81 | 17.94 | 18.24 | 1,383,727 | +0.78(+4.44%) |
Apr 17, 2013 | 17.53 | 17.67 | 17.06 | 17.47 | 1,304,595 | -0.28(-1.58%) |
Apr 16, 2013 | 18.42 | 18.46 | 17.72 | 17.75 | 1,160,856 | -0.55(-3.02%) |
Apr 15, 2013 | 18.99 | 19.18 | 18.21 | 18.30 | 617,340 | -1.34(-6.81%) |
Apr 12, 2013 | 19.58 | 19.68 | 19.43 | 19.64 | 175,617 | -0.03(-0.17%) |
Apr 11, 2013 | 19.28 | 19.70 | 19.28 | 19.67 | 220,730 | +0.43(+2.23%) |
Apr 10, 2013 | 18.92 | 19.28 | 18.92 | 19.24 | 183,167 | +0.30(+1.57%) |
Apr 09, 2013 | 18.57 | 18.98 | 18.52 | 18.95 | 133,105 | +0.44(+2.36%) |
Apr 08, 2013 | 18.41 | 18.58 | 18.37 | 18.51 | 79,331 | -0.02(-0.09%) |
Apr 05, 2013 | 18.40 | 18.55 | 18.02 | 18.52 | 222,767 | +0.11(+0.58%) |
Apr 04, 2013 | 18.92 | 19.02 | 18.14 | 18.42 | 1,174,684 | -0.54(-2.87%) |
Apr 03, 2013 | 19.42 | 19.61 | 18.89 | 18.96 | 177,446 | -0.50(-2.55%) |
Apr 02, 2013 | 19.40 | 19.68 | 19.36 | 19.46 | 166,228 | +0.16(+0.81%) |
Apr 01, 2013 | 19.78 | 19.89 | 19.20 | 19.30 | 352,507 | -0.52(-2.62%) |
Mar 28, 2013 | 19.66 | 19.91 | 19.46 | 19.82 | 429,086 | +0.18(+0.92%) |
Mar 27, 2013 | 19.46 | 19.75 | 19.37 | 19.64 | 303,822 | +0.16(+0.81%) |
Mar 26, 2013 | 19.52 | 19.62 | 19.27 | 19.48 | 265,098 | +0.02(+0.08%) |
Mar 25, 2013 | 19.61 | 19.61 | 19.23 | 19.46 | 169,297 | +0.07(+0.34%) |
Mar 22, 2013 | 19.26 | 19.46 | 19.20 | 19.40 | 248,931 | +0.13(+0.69%) |
Mar 21, 2013 | 19.37 | 19.49 | 19.07 | 19.27 | 237,041 | -0.35(-1.77%) |
Mar 20, 2013 | 19.54 | 19.70 | 19.49 | 19.61 | 241,579 | +0.08(+0.42%) |
Mar 19, 2013 | 19.56 | 19.65 | 19.32 | 19.53 | 166,959 | -0.04(-0.21%) |
Mar 18, 2013 | 19.48 | 19.61 | 19.23 | 19.57 | 309,284 | -0.07(-0.38%) |
Mar 15, 2013 | 19.49 | 19.70 | 19.42 | 19.65 | 947,607 | +0.17(+0.85%) |
Mar 14, 2013 | 19.43 | 19.51 | 19.38 | 19.48 | 237,055 | +0.12(+0.64%) |
Mar 13, 2013 | 19.19 | 19.44 | 19.09 | 19.36 | 518,379 | +0.14(+0.73%) |
Mar 12, 2013 | 19.19 | 19.29 | 19.09 | 19.22 | 463,249 | -0.02(-0.13%) |
Mar 11, 2013 | 19.39 | 19.39 | 19.07 | 19.24 | 374,554 | -0.11(-0.55%) |
Mar 08, 2013 | 19.10 | 19.40 | 19.06 | 19.35 | 613,621 | +0.27(+1.43%) |
Mar 07, 2013 | 18.93 | 19.19 | 18.93 | 19.08 | 414,892 | +0.12(+0.61%) |
Mar 06, 2013 | 19.40 | 19.57 | 18.91 | 18.96 | 494,763 | -0.46(-2.38%) |
Mar 05, 2013 | 19.20 | 19.58 | 19.20 | 19.42 | 474,057 | +0.26(+1.34%) |
Mar 04, 2013 | 18.99 | 19.31 | 18.95 | 19.17 | 716,955 | +0.14(+0.74%) |
Mar 01, 2013 | 18.85 | 19.08 | 18.64 | 19.03 | 588,648 | -0.04(-0.22%) |
Feb 28, 2013 | 19.20 | 19.46 | 19.05 | 19.07 | 479,393 | +0.09(+0.48%) |
Feb 27, 2013 | 18.51 | 19.21 | 18.34 | 18.98 | 561,541 | +0.52(+2.82%) |
Feb 26, 2013 | 18.62 | 18.68 | 18.09 | 18.46 | 571,427 | -0.12(-0.67%) |
Feb 22, 2013 | 18.91 | 19.07 | 18.27 | 18.58 | 595,181 | -0.21(-1.10%) |
Feb 21, 2013 | 19.50 | 19.50 | 18.43 | 18.79 | 461,758 | -0.83(-4.25%) |
Feb 20, 2013 | 19.21 | 19.76 | 19.01 | 19.62 | 516,400 | +0.02(+0.08%) |
Feb 19, 2013 | 18.16 | 19.93 | 17.78 | 19.61 | 1,149,823 | -0.18(-0.92%) |
Feb 15, 2013 | 19.75 | 19.84 | 19.42 | 19.79 | 387,405 | +0.20(+1.01%) |
Feb 14, 2013 | 19.48 | 19.78 | 19.47 | 19.59 | 232,491 | -0.05(-0.25%) |
Feb 13, 2013 | 19.70 | 19.75 | 19.50 | 19.64 | 271,613 | -0.02(-0.08%) |
Feb 12, 2013 | 19.35 | 19.69 | 19.35 | 19.65 | 297,527 | +0.21(+1.10%) |
Feb 11, 2013 | 19.43 | 19.56 | 19.23 | 19.44 | 200,874 | -0.07(-0.38%) |
Feb 08, 2013 | 18.93 | 19.63 | 18.92 | 19.51 | 359,442 | +0.54(+2.83%) |
Feb 07, 2013 | 18.95 | 19.11 | 18.83 | 18.98 | 307,828 | -0.02(-0.13%) |
Feb 06, 2013 | 19.06 | 19.18 | 18.83 | 19.00 | 351,712 | +0.57(+3.09%) |
Feb 04, 2013 | 18.66 | 18.78 | 18.25 | 18.43 | 488,563 | -0.24(-1.28%) |