Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.20 | 20.22 | 19.96 | 20.06 | 58,984 | -0.17(-0.82%) |
Apr 29, 2013 | 20.15 | 20.35 | 20.15 | 20.22 | 42,449 | +0.15(+0.74%) |
Apr 26, 2013 | 19.79 | 20.37 | 19.82 | 20.08 | 78,339 | +0.26(+1.30%) |
Apr 25, 2013 | 19.68 | 19.95 | 19.65 | 19.82 | 118,624 | +0.19(+0.99%) |
Apr 24, 2013 | 18.83 | 19.73 | 18.83 | 19.62 | 87,989 | +0.81(+4.32%) |
Apr 23, 2013 | 18.67 | 18.86 | 18.51 | 18.81 | 38,073 | +0.23(+1.24%) |
Apr 22, 2013 | 18.30 | 18.70 | 18.04 | 18.58 | 66,266 | +0.31(+1.72%) |
Apr 19, 2013 | 18.52 | 18.84 | 18.21 | 18.27 | 264,660 | -0.22(-1.20%) |
Apr 18, 2013 | 18.66 | 18.68 | 18.34 | 18.49 | 102,380 | -0.19(-1.04%) |
Apr 17, 2013 | 18.79 | 18.79 | 18.43 | 18.68 | 143,617 | -0.30(-1.60%) |
Apr 16, 2013 | 18.94 | 19.08 | 18.66 | 18.99 | 80,860 | +0.18(+0.98%) |
Apr 15, 2013 | 19.62 | 19.73 | 18.74 | 18.80 | 74,187 | -1.00(-5.03%) |
Apr 12, 2013 | 19.28 | 19.91 | 19.28 | 19.80 | 55,448 | +0.34(+1.75%) |
Apr 11, 2013 | 19.45 | 19.56 | 19.19 | 19.46 | 90,729 | +0.01(+0.05%) |
Apr 10, 2013 | 19.34 | 19.62 | 19.26 | 19.45 | 92,080 | +0.13(+0.67%) |
Apr 09, 2013 | 19.78 | 19.80 | 19.28 | 19.32 | 74,789 | -0.42(-2.10%) |
Apr 08, 2013 | 19.62 | 20.05 | 19.30 | 19.73 | 113,399 | +0.15(+0.75%) |
Apr 05, 2013 | 18.76 | 19.71 | 18.76 | 19.59 | 104,037 | +0.50(+2.61%) |
Apr 04, 2013 | 18.43 | 19.19 | 18.43 | 19.09 | 138,965 | +0.68(+3.71%) |
Apr 03, 2013 | 18.90 | 19.01 | 18.27 | 18.41 | 186,677 | -0.54(-2.87%) |
Apr 02, 2013 | 18.78 | 19.08 | 18.78 | 18.95 | 64,208 | +0.27(+1.43%) |
Apr 01, 2013 | 19.03 | 19.15 | 18.54 | 18.68 | 47,531 | -0.37(-1.94%) |
Mar 28, 2013 | 18.97 | 19.24 | 18.83 | 19.05 | 92,035 | +0.11(+0.58%) |
Mar 27, 2013 | 18.88 | 19.05 | 18.76 | 18.94 | 118,692 | -0.09(-0.48%) |
Mar 26, 2013 | 19.18 | 19.26 | 18.87 | 19.03 | 102,172 | -0.06(-0.34%) |
Mar 25, 2013 | 18.90 | 19.33 | 18.90 | 19.10 | 55,668 | +0.25(+1.32%) |
Mar 22, 2013 | 19.07 | 19.09 | 18.79 | 18.85 | 43,779 | -0.18(-0.92%) |
Mar 21, 2013 | 18.90 | 19.10 | 18.90 | 19.02 | 54,462 | -0.07(-0.39%) |
Mar 20, 2013 | 19.25 | 19.31 | 19.00 | 19.10 | 83,072 | -0.13(-0.67%) |
Mar 19, 2013 | 19.05 | 19.25 | 18.78 | 19.23 | 78,289 | +0.22(+1.16%) |
Mar 18, 2013 | 18.93 | 19.19 | 18.83 | 19.01 | 55,900 | -0.06(-0.34%) |
Mar 15, 2013 | 19.18 | 19.37 | 19.04 | 19.07 | 150,347 | -0.07(-0.39%) |
Mar 14, 2013 | 19.03 | 19.17 | 18.79 | 19.14 | 59,262 | +0.22(+1.17%) |
Mar 13, 2013 | 19.39 | 19.39 | 18.90 | 18.92 | 59,532 | -0.42(-2.19%) |
Mar 12, 2013 | 19.18 | 19.49 | 19.06 | 19.35 | 80,782 | +0.07(+0.38%) |
Mar 11, 2013 | 19.21 | 19.36 | 19.02 | 19.27 | 77,632 | -0.01(-0.05%) |
Mar 08, 2013 | 19.62 | 19.62 | 19.15 | 19.28 | 48,557 | -0.19(-0.99%) |
Mar 07, 2013 | 19.51 | 19.53 | 19.13 | 19.48 | 65,198 | +0.00(+0.00%) |
Mar 06, 2013 | 19.29 | 19.75 | 19.27 | 19.48 | 69,746 | +0.30(+1.54%) |
Mar 05, 2013 | 19.13 | 19.33 | 19.08 | 19.18 | 50,073 | +0.14(+0.73%) |
Mar 04, 2013 | 19.03 | 19.09 | 19.01 | 19.04 | 89,468 | -0.07(-0.39%) |
Mar 01, 2013 | 18.73 | 19.18 | 18.60 | 19.12 | 77,081 | +0.26(+1.37%) |
Feb 28, 2013 | 18.74 | 19.00 | 18.74 | 18.86 | 160,476 | -0.06(-0.34%) |
Feb 27, 2013 | 19.89 | 19.89 | 18.20 | 18.92 | 218,327 | -1.07(-5.35%) |
Feb 26, 2013 | 19.84 | 20.17 | 19.73 | 19.99 | 76,529 | +0.26(+1.31%) |
Feb 25, 2013 | 20.09 | 20.24 | 19.68 | 19.73 | 92,298 | -0.23(-1.16%) |
Feb 22, 2013 | 19.47 | 19.99 | 19.44 | 19.97 | 61,262 | +0.66(+3.39%) |
Feb 21, 2013 | 19.86 | 19.91 | 19.19 | 19.31 | 59,326 | -0.60(-3.01%) |
Feb 20, 2013 | 20.07 | 20.45 | 19.89 | 19.91 | 136,228 | -0.16(-0.78%) |
Feb 19, 2013 | 19.41 | 20.09 | 19.37 | 20.07 | 80,483 | +0.72(+3.72%) |
Feb 15, 2013 | 19.72 | 19.72 | 19.27 | 19.35 | 71,193 | -0.28(-1.41%) |
Feb 14, 2013 | 19.86 | 19.90 | 19.60 | 19.62 | 43,848 | -0.33(-1.66%) |
Feb 13, 2013 | 19.47 | 19.97 | 19.44 | 19.96 | 84,073 | +0.53(+2.71%) |
Feb 12, 2013 | 19.08 | 19.54 | 19.07 | 19.43 | 39,984 | +0.35(+1.84%) |
Feb 11, 2013 | 19.31 | 19.31 | 19.01 | 19.08 | 52,926 | -0.29(-1.48%) |
Feb 08, 2013 | 19.41 | 19.56 | 19.23 | 19.37 | 63,050 | -0.03(-0.14%) |
Feb 07, 2013 | 18.99 | 19.49 | 18.96 | 19.39 | 51,073 | +0.38(+1.99%) |
Feb 06, 2013 | 18.86 | 19.05 | 18.83 | 19.02 | 57,375 | +0.34(+1.83%) |
Feb 04, 2013 | 19.54 | 19.54 | 18.67 | 18.67 | 94,596 | -1.02(-5.20%) |