Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.86 | 19.05 | 18.67 | 18.96 | 169,388 | +0.06(+0.31%) |
Apr 29, 2013 | 18.85 | 19.07 | 18.79 | 18.91 | 181,581 | +0.11(+0.57%) |
Apr 26, 2013 | 19.26 | 19.34 | 18.70 | 18.80 | 380,521 | -0.54(-2.81%) |
Apr 25, 2013 | 19.05 | 19.49 | 18.78 | 19.34 | 323,372 | +0.34(+1.78%) |
Apr 24, 2013 | 18.90 | 19.02 | 18.69 | 19.00 | 165,589 | +0.10(+0.51%) |
Apr 23, 2013 | 19.00 | 19.22 | 18.81 | 18.91 | 165,821 | +0.03(+0.15%) |
Apr 22, 2013 | 18.69 | 18.90 | 18.41 | 18.88 | 284,643 | +0.17(+0.93%) |
Apr 19, 2013 | 18.51 | 18.86 | 18.49 | 18.70 | 414,559 | +0.31(+1.69%) |
Apr 18, 2013 | 18.89 | 18.94 | 18.25 | 18.39 | 456,208 | -0.47(-2.52%) |
Apr 17, 2013 | 18.81 | 19.09 | 18.61 | 18.87 | 465,823 | -0.11(-0.56%) |
Apr 16, 2013 | 18.98 | 19.17 | 18.84 | 18.97 | 448,244 | +0.15(+0.77%) |
Apr 15, 2013 | 19.49 | 19.53 | 18.82 | 18.83 | 429,035 | -0.78(-3.95%) |
Apr 12, 2013 | 19.60 | 19.78 | 19.51 | 19.60 | 335,884 | -0.09(-0.44%) |
Apr 11, 2013 | 19.65 | 19.90 | 19.56 | 19.69 | 348,622 | +0.10(+0.49%) |
Apr 10, 2013 | 19.49 | 19.61 | 19.33 | 19.59 | 564,664 | +0.16(+0.80%) |
Apr 09, 2013 | 19.47 | 19.55 | 19.10 | 19.44 | 495,112 | +0.03(+0.15%) |
Apr 08, 2013 | 18.96 | 19.44 | 18.68 | 19.41 | 463,231 | +0.48(+2.56%) |
Apr 05, 2013 | 18.76 | 19.03 | 18.45 | 18.93 | 505,530 | -0.03(-0.15%) |
Apr 04, 2013 | 19.19 | 19.19 | 18.78 | 18.95 | 642,731 | -0.23(-1.21%) |
Apr 03, 2013 | 20.25 | 20.25 | 19.07 | 19.19 | 642,572 | -0.98(-4.85%) |
Apr 02, 2013 | 20.42 | 20.47 | 20.06 | 20.17 | 468,863 | -0.26(-1.28%) |
Apr 01, 2013 | 20.51 | 20.66 | 20.26 | 20.43 | 281,887 | -0.16(-0.80%) |
Mar 28, 2013 | 20.62 | 20.73 | 20.45 | 20.59 | 260,673 | -0.14(-0.65%) |
Mar 27, 2013 | 20.56 | 20.82 | 20.55 | 20.73 | 319,943 | +0.02(+0.09%) |
Mar 26, 2013 | 20.74 | 20.91 | 20.57 | 20.71 | 281,940 | +0.02(+0.09%) |
Mar 25, 2013 | 20.83 | 20.97 | 20.58 | 20.69 | 460,070 | -0.15(-0.70%) |
Mar 22, 2013 | 20.83 | 21.03 | 20.73 | 20.83 | 416,703 | +0.06(+0.28%) |
Mar 21, 2013 | 20.93 | 21.12 | 20.68 | 20.78 | 584,588 | -0.17(-0.83%) |
Mar 20, 2013 | 20.54 | 20.97 | 20.49 | 20.95 | 450,332 | +0.55(+2.71%) |
Mar 19, 2013 | 20.36 | 20.67 | 20.32 | 20.40 | 640,929 | +0.06(+0.29%) |
Mar 18, 2013 | 19.53 | 20.55 | 19.39 | 20.34 | 700,636 | +0.79(+4.07%) |
Mar 15, 2013 | 20.11 | 20.18 | 19.55 | 19.55 | 1,485,057 | -0.53(-2.65%) |
Mar 14, 2013 | 20.32 | 20.38 | 19.91 | 20.08 | 583,612 | -0.23(-1.15%) |
Mar 13, 2013 | 20.22 | 20.48 | 20.22 | 20.31 | 337,781 | +0.10(+0.48%) |
Mar 12, 2013 | 20.53 | 20.70 | 20.20 | 20.21 | 361,051 | -0.33(-1.60%) |
Mar 11, 2013 | 20.62 | 20.70 | 20.45 | 20.54 | 391,595 | -0.13(-0.61%) |
Mar 08, 2013 | 20.51 | 20.82 | 20.50 | 20.67 | 404,316 | +0.21(+1.04%) |
Mar 07, 2013 | 20.49 | 20.81 | 20.35 | 20.46 | 707,724 | -0.02(-0.09%) |
Mar 06, 2013 | 20.63 | 20.66 | 20.38 | 20.48 | 422,806 | -0.14(-0.66%) |
Mar 05, 2013 | 20.78 | 20.87 | 20.53 | 20.61 | 529,417 | -0.09(-0.42%) |
Mar 04, 2013 | 20.86 | 20.88 | 20.52 | 20.70 | 418,281 | -0.21(-1.02%) |
Mar 01, 2013 | 20.86 | 21.40 | 20.00 | 20.91 | 914,028 | -0.70(-3.23%) |
Feb 28, 2013 | 21.70 | 21.89 | 21.48 | 21.61 | 465,626 | +0.23(+1.09%) |
Feb 27, 2013 | 21.20 | 21.48 | 21.20 | 21.38 | 300,358 | +0.19(+0.92%) |
Feb 26, 2013 | 21.29 | 21.31 | 21.00 | 21.18 | 400,126 | -0.03(-0.14%) |
Feb 25, 2013 | 21.88 | 22.02 | 21.10 | 21.21 | 301,826 | -0.64(-2.93%) |
Feb 22, 2013 | 21.77 | 22.01 | 21.64 | 21.85 | 219,597 | +0.15(+0.67%) |
Feb 21, 2013 | 22.13 | 22.16 | 21.52 | 21.71 | 495,027 | -0.43(-1.93%) |
Feb 20, 2013 | 22.63 | 22.73 | 22.12 | 22.13 | 446,661 | -0.56(-2.48%) |
Feb 19, 2013 | 22.32 | 22.70 | 22.15 | 22.70 | 606,281 | +0.35(+1.56%) |
Feb 15, 2013 | 22.30 | 22.47 | 22.06 | 22.35 | 245,277 | +0.05(+0.22%) |
Feb 14, 2013 | 22.48 | 22.58 | 22.29 | 22.30 | 218,232 | -0.24(-1.07%) |
Feb 13, 2013 | 22.58 | 22.71 | 22.34 | 22.54 | 270,118 | -0.03(-0.13%) |
Feb 12, 2013 | 22.19 | 22.64 | 22.12 | 22.57 | 238,700 | +0.41(+1.84%) |
Feb 11, 2013 | 22.21 | 22.42 | 21.97 | 22.16 | 206,622 | -0.05(-0.22%) |
Feb 08, 2013 | 22.39 | 22.60 | 22.06 | 22.21 | 351,640 | -0.09(-0.39%) |
Feb 07, 2013 | 22.51 | 22.53 | 22.15 | 22.30 | 534,993 | -0.15(-0.69%) |
Feb 06, 2013 | 22.67 | 22.77 | 22.22 | 22.45 | 509,597 | -0.25(-1.11%) |
Feb 04, 2013 | 23.00 | 23.12 | 22.60 | 22.71 | 291,567 | -0.48(-2.09%) |