Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.96 | 20.46 | 19.90 | 20.46 | 848,510 | +0.54(+2.69%) |
Apr 29, 2013 | 19.98 | 20.02 | 19.88 | 19.92 | 813,742 | +0.02(+0.12%) |
Apr 26, 2013 | 19.92 | 19.92 | 19.76 | 19.90 | 548,472 | -0.01(-0.04%) |
Apr 25, 2013 | 19.96 | 19.99 | 19.89 | 19.91 | 573,844 | +0.01(+0.04%) |
Apr 24, 2013 | 19.92 | 19.95 | 19.77 | 19.90 | 827,889 | -0.02(-0.08%) |
Apr 23, 2013 | 19.99 | 20.02 | 19.78 | 19.92 | 850,806 | -0.06(-0.28%) |
Apr 22, 2013 | 19.92 | 20.05 | 19.65 | 19.97 | 583,029 | +0.06(+0.29%) |
Apr 19, 2013 | 19.74 | 19.97 | 19.60 | 19.92 | 757,344 | +0.21(+1.07%) |
Apr 18, 2013 | 19.84 | 19.84 | 19.61 | 19.70 | 722,286 | -0.07(-0.33%) |
Apr 17, 2013 | 19.57 | 19.86 | 19.36 | 19.77 | 1,147,960 | +0.08(+0.41%) |
Apr 16, 2013 | 19.44 | 19.70 | 19.25 | 19.69 | 845,238 | +0.42(+2.19%) |
Apr 15, 2013 | 19.87 | 19.96 | 19.27 | 19.27 | 893,037 | -0.74(-3.70%) |
Apr 12, 2013 | 20.22 | 20.26 | 19.92 | 20.00 | 673,910 | -0.23(-1.12%) |
Apr 11, 2013 | 19.62 | 20.28 | 19.61 | 20.23 | 1,407,396 | +0.60(+3.06%) |
Apr 10, 2013 | 19.09 | 19.66 | 19.06 | 19.63 | 683,551 | +0.53(+2.76%) |
Apr 09, 2013 | 19.06 | 19.18 | 18.98 | 19.10 | 627,387 | +0.01(+0.04%) |
Apr 08, 2013 | 19.01 | 19.09 | 18.93 | 19.09 | 598,456 | +0.06(+0.34%) |
Apr 05, 2013 | 19.14 | 19.18 | 18.92 | 19.03 | 1,580,114 | -0.37(-1.93%) |
Apr 04, 2013 | 19.40 | 19.51 | 19.31 | 19.40 | 345,067 | -0.05(-0.25%) |
Apr 03, 2013 | 19.68 | 19.69 | 19.41 | 19.45 | 825,868 | -0.20(-0.99%) |
Apr 02, 2013 | 19.86 | 19.97 | 19.61 | 19.65 | 717,522 | -0.20(-1.02%) |
Apr 01, 2013 | 20.10 | 20.19 | 19.77 | 19.85 | 843,175 | -0.33(-1.65%) |
Mar 28, 2013 | 19.96 | 20.22 | 19.92 | 20.18 | 879,324 | +0.15(+0.77%) |
Mar 27, 2013 | 19.90 | 20.07 | 19.82 | 20.03 | 493,442 | +0.06(+0.28%) |
Mar 26, 2013 | 20.04 | 20.14 | 19.84 | 19.97 | 967,126 | -0.07(-0.36%) |
Mar 25, 2013 | 19.98 | 20.18 | 19.94 | 20.05 | 856,301 | +0.12(+0.61%) |
Mar 22, 2013 | 19.78 | 19.93 | 19.78 | 19.92 | 687,835 | +0.18(+0.91%) |
Mar 21, 2013 | 19.79 | 19.84 | 19.69 | 19.75 | 688,969 | -0.03(-0.16%) |
Mar 20, 2013 | 19.50 | 19.83 | 19.48 | 19.78 | 578,830 | +0.37(+1.93%) |
Mar 19, 2013 | 19.42 | 19.45 | 19.28 | 19.40 | 611,506 | -0.02(-0.13%) |
Mar 18, 2013 | 19.42 | 19.53 | 19.30 | 19.43 | 559,758 | -0.11(-0.54%) |
Mar 15, 2013 | 19.50 | 19.54 | 19.38 | 19.53 | 1,203,372 | +0.07(+0.33%) |
Mar 14, 2013 | 19.40 | 19.50 | 19.34 | 19.47 | 629,104 | +0.15(+0.76%) |
Mar 13, 2013 | 19.14 | 19.34 | 19.14 | 19.32 | 956,467 | +0.20(+1.06%) |
Mar 12, 2013 | 19.16 | 19.21 | 18.93 | 19.12 | 930,484 | -0.02(-0.13%) |
Mar 11, 2013 | 19.02 | 19.21 | 18.98 | 19.14 | 1,455,174 | +0.02(+0.13%) |
Mar 08, 2013 | 18.82 | 19.12 | 18.76 | 19.12 | 842,463 | +0.38(+2.02%) |
Mar 07, 2013 | 18.66 | 18.76 | 18.63 | 18.74 | 560,315 | +0.09(+0.48%) |
Mar 06, 2013 | 18.62 | 18.73 | 18.48 | 18.65 | 916,514 | +0.03(+0.17%) |
Mar 05, 2013 | 18.51 | 18.74 | 18.51 | 18.62 | 554,252 | +0.20(+1.09%) |
Mar 04, 2013 | 18.43 | 18.51 | 18.27 | 18.42 | 802,324 | -0.06(-0.31%) |
Mar 01, 2013 | 18.41 | 18.61 | 18.30 | 18.47 | 1,132,625 | -0.03(-0.17%) |
Feb 28, 2013 | 18.50 | 18.55 | 18.39 | 18.51 | 836,494 | +0.06(+0.31%) |
Feb 27, 2013 | 18.18 | 18.53 | 18.18 | 18.45 | 693,164 | +0.24(+1.33%) |
Feb 26, 2013 | 18.16 | 18.29 | 18.05 | 18.21 | 1,109,346 | -0.18(-0.96%) |
Feb 22, 2013 | 18.40 | 18.52 | 18.36 | 18.39 | 682,362 | +0.04(+0.22%) |
Feb 21, 2013 | 18.41 | 18.47 | 18.23 | 18.35 | 1,596,636 | -0.10(-0.57%) |
Feb 20, 2013 | 18.34 | 18.53 | 18.34 | 18.45 | 1,012,474 | +0.08(+0.44%) |
Feb 19, 2013 | 18.18 | 18.39 | 18.18 | 18.37 | 1,154,871 | +0.19(+1.02%) |
Feb 15, 2013 | 18.14 | 18.30 | 18.13 | 18.18 | 803,954 | +0.04(+0.22%) |
Feb 14, 2013 | 18.06 | 18.22 | 18.01 | 18.14 | 947,672 | +0.06(+0.36%) |
Feb 13, 2013 | 17.98 | 18.10 | 17.91 | 18.08 | 1,118,193 | +0.08(+0.45%) |
Feb 12, 2013 | 17.97 | 18.13 | 17.97 | 18.00 | 1,078,310 | +0.04(+0.22%) |
Feb 11, 2013 | 17.76 | 18.05 | 17.73 | 17.96 | 2,133,571 | +0.23(+1.32%) |
Feb 08, 2013 | 18.06 | 18.18 | 17.61 | 17.72 | 1,860,174 | -0.31(-1.70%) |
Feb 07, 2013 | 19.04 | 19.11 | 18.01 | 18.03 | 1,715,860 | -0.97(-5.09%) |
Feb 06, 2013 | 18.93 | 19.02 | 18.85 | 19.00 | 497,974 | +0.10(+0.51%) |
Feb 04, 2013 | 18.89 | 19.09 | 18.86 | 18.90 | 592,968 | -0.11(-0.59%) |