Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.11 | 19.37 | 19.05 | 19.37 | 304,633 | +0.24(+1.25%) |
Apr 29, 2013 | 18.95 | 19.14 | 18.93 | 19.13 | 224,088 | +0.24(+1.26%) |
Apr 26, 2013 | 19.02 | 19.07 | 18.86 | 18.89 | 203,781 | -0.15(-0.77%) |
Apr 25, 2013 | 18.89 | 19.14 | 18.84 | 19.03 | 181,710 | +0.24(+1.27%) |
Apr 24, 2013 | 18.68 | 18.82 | 18.58 | 18.80 | 227,728 | +0.14(+0.74%) |
Apr 23, 2013 | 18.37 | 18.66 | 18.37 | 18.66 | 231,887 | +0.42(+2.32%) |
Apr 22, 2013 | 18.23 | 18.31 | 17.80 | 18.23 | 297,019 | -0.02(-0.13%) |
Apr 19, 2013 | 17.97 | 18.30 | 17.95 | 18.26 | 193,430 | +0.32(+1.76%) |
Apr 18, 2013 | 18.18 | 18.29 | 17.89 | 17.94 | 315,552 | -0.16(-0.89%) |
Apr 17, 2013 | 18.45 | 18.48 | 17.88 | 18.10 | 365,706 | -0.52(-2.81%) |
Apr 16, 2013 | 18.77 | 18.77 | 18.53 | 18.63 | 239,684 | +0.02(+0.08%) |
Apr 15, 2013 | 19.01 | 19.10 | 18.45 | 18.61 | 539,108 | -0.55(-2.86%) |
Apr 12, 2013 | 19.16 | 19.29 | 19.10 | 19.16 | 196,788 | -0.11(-0.56%) |
Apr 11, 2013 | 19.44 | 19.54 | 19.23 | 19.27 | 273,847 | -0.22(-1.11%) |
Apr 10, 2013 | 19.23 | 19.52 | 19.17 | 19.48 | 200,737 | +0.33(+1.73%) |
Apr 09, 2013 | 19.23 | 19.32 | 19.13 | 19.15 | 253,701 | -0.08(-0.40%) |
Apr 08, 2013 | 18.98 | 19.27 | 18.93 | 19.23 | 226,559 | +0.27(+1.42%) |
Apr 05, 2013 | 18.84 | 19.00 | 18.82 | 18.96 | 290,476 | -0.18(-0.97%) |
Apr 04, 2013 | 19.08 | 19.18 | 19.00 | 19.14 | 199,668 | +0.07(+0.36%) |
Apr 03, 2013 | 19.44 | 19.44 | 19.00 | 19.07 | 310,929 | -0.33(-1.71%) |
Apr 02, 2013 | 19.44 | 19.54 | 19.29 | 19.40 | 306,625 | +0.08(+0.44%) |
Apr 01, 2013 | 19.46 | 19.52 | 19.10 | 19.32 | 299,889 | -0.16(-0.83%) |
Mar 28, 2013 | 19.47 | 19.57 | 19.26 | 19.48 | 413,461 | +0.06(+0.32%) |
Mar 27, 2013 | 19.22 | 19.42 | 19.12 | 19.42 | 117,400 | +0.02(+0.08%) |
Mar 26, 2013 | 19.56 | 19.66 | 19.28 | 19.40 | 128,470 | -0.04(-0.20%) |
Mar 25, 2013 | 19.50 | 19.67 | 19.40 | 19.44 | 257,881 | +0.04(+0.20%) |
Mar 22, 2013 | 19.37 | 19.47 | 19.23 | 19.40 | 191,997 | +0.08(+0.44%) |
Mar 21, 2013 | 19.19 | 19.37 | 19.13 | 19.32 | 232,352 | -0.02(-0.08%) |
Mar 20, 2013 | 19.32 | 19.40 | 19.20 | 19.34 | 108,807 | +0.10(+0.52%) |
Mar 19, 2013 | 19.33 | 19.37 | 19.05 | 19.23 | 228,766 | -0.02(-0.08%) |
Mar 18, 2013 | 19.19 | 19.38 | 19.10 | 19.25 | 233,023 | -0.13(-0.68%) |
Mar 15, 2013 | 19.29 | 19.47 | 18.94 | 19.38 | 477,536 | +0.13(+0.68%) |
Mar 14, 2013 | 19.25 | 19.28 | 19.15 | 19.25 | 270,818 | +0.09(+0.48%) |
Mar 13, 2013 | 19.00 | 19.24 | 18.91 | 19.16 | 202,681 | +0.39(+2.07%) |
Mar 12, 2013 | 18.78 | 18.82 | 18.70 | 18.77 | 258,533 | -0.02(-0.12%) |
Mar 11, 2013 | 18.63 | 18.83 | 18.56 | 18.79 | 137,651 | +0.09(+0.49%) |
Mar 08, 2013 | 18.76 | 18.83 | 18.54 | 18.70 | 280,726 | +0.05(+0.29%) |
Mar 07, 2013 | 18.62 | 18.65 | 18.52 | 18.65 | 165,684 | +0.02(+0.12%) |
Mar 06, 2013 | 18.62 | 18.67 | 18.46 | 18.62 | 134,624 | +0.05(+0.29%) |
Mar 05, 2013 | 18.52 | 18.72 | 18.49 | 18.57 | 229,899 | +0.10(+0.54%) |
Mar 04, 2013 | 18.41 | 18.48 | 18.21 | 18.47 | 224,960 | -0.02(-0.08%) |
Mar 01, 2013 | 18.69 | 18.78 | 18.41 | 18.49 | 288,726 | -0.39(-2.07%) |
Feb 28, 2013 | 18.62 | 18.98 | 18.56 | 18.88 | 392,837 | +0.18(+0.98%) |
Feb 27, 2013 | 18.46 | 18.80 | 18.46 | 18.69 | 171,322 | +0.19(+1.03%) |
Feb 26, 2013 | 18.47 | 18.59 | 18.29 | 18.50 | 193,013 | -0.26(-1.39%) |
Feb 22, 2013 | 18.81 | 18.89 | 18.65 | 18.76 | 230,447 | +0.08(+0.41%) |
Feb 21, 2013 | 18.66 | 18.76 | 18.50 | 18.68 | 263,600 | -0.01(-0.04%) |
Feb 20, 2013 | 19.05 | 19.10 | 18.69 | 18.69 | 249,462 | -0.39(-2.04%) |
Feb 19, 2013 | 18.85 | 19.08 | 18.85 | 19.08 | 400,106 | +0.21(+1.13%) |
Feb 15, 2013 | 19.07 | 19.13 | 18.83 | 18.87 | 288,746 | -0.21(-1.08%) |
Feb 14, 2013 | 18.94 | 19.11 | 18.93 | 19.07 | 212,187 | +0.03(+0.16%) |
Feb 13, 2013 | 18.81 | 19.04 | 18.78 | 19.04 | 310,526 | +0.28(+1.47%) |
Feb 12, 2013 | 18.61 | 18.88 | 18.61 | 18.77 | 484,903 | +0.21(+1.11%) |
Feb 11, 2013 | 18.78 | 18.83 | 18.41 | 18.56 | 605,818 | -0.28(-1.46%) |
Feb 08, 2013 | 18.87 | 18.96 | 18.79 | 18.84 | 282,054 | +0.02(+0.08%) |
Feb 07, 2013 | 18.66 | 18.97 | 18.57 | 18.82 | 591,243 | +0.10(+0.53%) |
Feb 06, 2013 | 18.71 | 18.79 | 18.61 | 18.72 | 659,506 | -0.18(-0.97%) |
Feb 04, 2013 | 18.93 | 19.01 | 18.78 | 18.91 | 383,696 | -0.10(-0.52%) |