Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.42 | 24.49 | 23.30 | 24.49 | 177,452 | +1.27(+5.47%) |
Apr 29, 2013 | 23.30 | 23.41 | 23.01 | 23.22 | 133,447 | +0.12(+0.52%) |
Apr 26, 2013 | 23.45 | 23.65 | 23.05 | 23.10 | 79,326 | -0.55(-2.33%) |
Apr 25, 2013 | 22.44 | 24.15 | 22.25 | 23.65 | 183,217 | +1.36(+6.10%) |
Apr 24, 2013 | 22.11 | 22.42 | 21.90 | 22.29 | 82,656 | +0.15(+0.68%) |
Apr 23, 2013 | 21.12 | 22.25 | 21.02 | 22.14 | 121,556 | +0.91(+4.29%) |
Apr 22, 2013 | 20.99 | 21.23 | 20.80 | 21.23 | 122,179 | +0.38(+1.82%) |
Apr 19, 2013 | 21.00 | 21.00 | 20.64 | 20.85 | 49,705 | +0.01(+0.05%) |
Apr 18, 2013 | 20.56 | 20.85 | 20.18 | 20.84 | 75,793 | +0.19(+0.92%) |
Apr 17, 2013 | 21.35 | 21.38 | 20.27 | 20.65 | 77,407 | -0.71(-3.32%) |
Apr 16, 2013 | 21.25 | 21.37 | 20.95 | 21.36 | 133,506 | +0.36(+1.71%) |
Apr 15, 2013 | 20.89 | 21.10 | 20.38 | 21.00 | 113,132 | +0.12(+0.57%) |
Apr 12, 2013 | 20.89 | 21.00 | 20.48 | 20.88 | 58,728 | +0.01(+0.05%) |
Apr 11, 2013 | 20.77 | 20.99 | 20.53 | 20.87 | 90,451 | +0.24(+1.16%) |
Apr 10, 2013 | 20.60 | 20.78 | 20.39 | 20.63 | 108,124 | +0.21(+1.03%) |
Apr 09, 2013 | 20.38 | 20.63 | 20.23 | 20.42 | 50,940 | +0.02(+0.10%) |
Apr 08, 2013 | 20.03 | 20.45 | 20.01 | 20.40 | 101,875 | +0.50(+2.51%) |
Apr 05, 2013 | 19.51 | 20.59 | 19.51 | 19.90 | 60,483 | +0.10(+0.51%) |
Apr 04, 2013 | 19.79 | 19.83 | 19.63 | 19.80 | 76,892 | +0.01(+0.05%) |
Apr 03, 2013 | 19.90 | 19.90 | 19.55 | 19.79 | 79,291 | +0.04(+0.20%) |
Apr 02, 2013 | 19.79 | 19.83 | 19.31 | 19.75 | 66,163 | +0.10(+0.51%) |
Apr 01, 2013 | 19.99 | 19.99 | 19.18 | 19.65 | 79,270 | -0.14(-0.71%) |
Mar 28, 2013 | 19.79 | 19.95 | 19.36 | 19.79 | 60,868 | +0.19(+0.97%) |
Mar 27, 2013 | 19.40 | 19.67 | 19.20 | 19.60 | 47,121 | +0.13(+0.67%) |
Mar 26, 2013 | 22.60 | 22.60 | 19.08 | 19.47 | 86,937 | +0.13(+0.67%) |
Mar 25, 2013 | 19.40 | 19.62 | 19.24 | 19.34 | 61,077 | +0.42(+2.22%) |
Mar 22, 2013 | 18.85 | 19.05 | 18.81 | 18.92 | 35,359 | +0.25(+1.34%) |
Mar 21, 2013 | 19.19 | 19.29 | 18.51 | 18.67 | 77,408 | -0.38(-1.99%) |
Mar 20, 2013 | 19.15 | 19.30 | 18.91 | 19.05 | 88,020 | +0.15(+0.79%) |
Mar 19, 2013 | 18.57 | 18.94 | 18.39 | 18.90 | 84,877 | +0.45(+2.44%) |
Mar 18, 2013 | 17.36 | 18.59 | 17.36 | 18.45 | 49,547 | +1.11(+6.40%) |
Mar 15, 2013 | 17.25 | 17.42 | 17.17 | 17.34 | 110,845 | +0.09(+0.52%) |
Mar 14, 2013 | 17.22 | 17.30 | 16.96 | 17.25 | 46,963 | -0.01(-0.06%) |
Mar 13, 2013 | 17.00 | 17.54 | 16.95 | 17.26 | 78,008 | +0.37(+2.19%) |
Mar 12, 2013 | 16.94 | 17.00 | 16.74 | 16.89 | 19,659 | -0.09(-0.53%) |
Mar 11, 2013 | 16.84 | 17.00 | 16.83 | 16.98 | 34,748 | +0.11(+0.65%) |
Mar 08, 2013 | 15.83 | 16.99 | 15.65 | 16.87 | 104,776 | +1.12(+7.11%) |
Mar 07, 2013 | 15.81 | 15.91 | 15.63 | 15.75 | 45,569 | -0.04(-0.25%) |
Mar 06, 2013 | 15.67 | 16.03 | 15.67 | 15.79 | 65,336 | +0.19(+1.22%) |
Mar 05, 2013 | 14.77 | 16.12 | 14.77 | 15.60 | 122,196 | +1.00(+6.85%) |
Mar 04, 2013 | 15.22 | 15.30 | 14.32 | 14.60 | 44,330 | -0.60(-3.95%) |
Mar 01, 2013 | 15.31 | 15.51 | 15.12 | 15.20 | 18,437 | -0.30(-1.94%) |
Feb 28, 2013 | 15.60 | 15.69 | 15.46 | 15.50 | 16,440 | -0.12(-0.77%) |
Feb 27, 2013 | 15.25 | 15.77 | 15.15 | 15.62 | 22,307 | +0.40(+2.63%) |
Feb 26, 2013 | 15.20 | 15.46 | 15.10 | 15.22 | 71,185 | +0.07(+0.46%) |
Feb 25, 2013 | 15.50 | 15.59 | 15.06 | 15.15 | 83,266 | -0.35(-2.26%) |
Feb 22, 2013 | 15.68 | 15.80 | 15.43 | 15.50 | 19,552 | -0.18(-1.15%) |
Feb 21, 2013 | 16.08 | 16.08 | 15.55 | 15.68 | 73,393 | -0.32(-2.00%) |
Feb 20, 2013 | 16.97 | 17.05 | 15.97 | 16.00 | 27,185 | -0.99(-5.83%) |
Feb 19, 2013 | 16.62 | 17.00 | 16.58 | 16.99 | 17,460 | +0.38(+2.29%) |
Feb 15, 2013 | 16.26 | 16.61 | 16.26 | 16.61 | 11,618 | +0.18(+1.10%) |
Feb 14, 2013 | 16.33 | 16.43 | 16.29 | 16.43 | 20,735 | +0.08(+0.49%) |
Feb 13, 2013 | 16.14 | 16.42 | 16.14 | 16.35 | 19,116 | +0.02(+0.12%) |
Feb 12, 2013 | 16.07 | 16.37 | 16.00 | 16.33 | 21,003 | +0.28(+1.74%) |
Feb 11, 2013 | 16.03 | 16.16 | 16.00 | 16.05 | 26,359 | -0.01(-0.06%) |
Feb 08, 2013 | 16.03 | 16.10 | 16.00 | 16.06 | 43,601 | +0.01(+0.06%) |
Feb 07, 2013 | 16.15 | 16.18 | 15.88 | 16.05 | 55,487 | -0.10(-0.62%) |
Feb 06, 2013 | 16.22 | 16.33 | 16.08 | 16.15 | 45,850 | -0.22(-1.34%) |
Feb 04, 2013 | 16.10 | 16.41 | 15.34 | 16.37 | 30,376 | +0.05(+0.31%) |