Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.16 | 20.19 | 19.92 | 20.02 | 59,084 | -0.17(-0.82%) |
Apr 29, 2013 | 20.12 | 20.32 | 20.12 | 20.19 | 42,520 | +0.15(+0.74%) |
Apr 26, 2013 | 19.76 | 20.34 | 19.78 | 20.04 | 78,471 | +0.26(+1.30%) |
Apr 25, 2013 | 19.65 | 19.91 | 19.62 | 19.78 | 118,824 | +0.19(+0.99%) |
Apr 24, 2013 | 18.80 | 19.69 | 18.80 | 19.59 | 88,137 | +0.81(+4.32%) |
Apr 23, 2013 | 18.64 | 18.83 | 18.48 | 18.78 | 38,137 | +0.23(+1.24%) |
Apr 22, 2013 | 18.27 | 18.67 | 18.01 | 18.55 | 66,377 | +0.31(+1.72%) |
Apr 19, 2013 | 18.49 | 18.81 | 18.18 | 18.24 | 265,106 | -0.22(-1.20%) |
Apr 18, 2013 | 18.62 | 18.64 | 18.31 | 18.46 | 102,552 | -0.19(-1.04%) |
Apr 17, 2013 | 18.76 | 18.76 | 18.40 | 18.65 | 143,859 | -0.30(-1.60%) |
Apr 16, 2013 | 18.91 | 19.05 | 18.62 | 18.96 | 80,996 | +0.18(+0.98%) |
Apr 15, 2013 | 19.59 | 19.69 | 18.71 | 18.77 | 74,312 | -0.99(-5.03%) |
Apr 12, 2013 | 19.25 | 19.88 | 19.25 | 19.77 | 55,541 | +0.34(+1.75%) |
Apr 11, 2013 | 19.42 | 19.53 | 19.16 | 19.43 | 90,882 | +0.01(+0.05%) |
Apr 10, 2013 | 19.31 | 19.59 | 19.23 | 19.42 | 92,235 | +0.13(+0.67%) |
Apr 09, 2013 | 19.75 | 19.77 | 19.25 | 19.29 | 74,915 | -0.41(-2.10%) |
Apr 08, 2013 | 19.59 | 20.01 | 19.27 | 19.70 | 113,590 | +0.15(+0.75%) |
Apr 05, 2013 | 18.73 | 19.67 | 18.73 | 19.55 | 104,212 | +0.50(+2.61%) |
Apr 04, 2013 | 18.40 | 19.16 | 18.40 | 19.06 | 139,199 | +0.68(+3.71%) |
Apr 03, 2013 | 18.86 | 18.97 | 18.24 | 18.38 | 186,992 | -0.54(-2.87%) |
Apr 02, 2013 | 18.75 | 19.05 | 18.75 | 18.92 | 64,316 | +0.27(+1.43%) |
Apr 01, 2013 | 19.00 | 19.12 | 18.51 | 18.65 | 47,611 | -0.37(-1.94%) |
Mar 28, 2013 | 18.94 | 19.20 | 18.80 | 19.02 | 92,190 | +0.11(+0.58%) |
Mar 27, 2013 | 18.84 | 19.02 | 18.73 | 18.91 | 118,892 | -0.09(-0.48%) |
Mar 26, 2013 | 19.15 | 19.23 | 18.84 | 19.00 | 102,344 | -0.06(-0.34%) |
Mar 25, 2013 | 18.87 | 19.30 | 18.87 | 19.07 | 55,761 | +0.25(+1.32%) |
Mar 22, 2013 | 19.04 | 19.06 | 18.76 | 18.82 | 43,852 | -0.18(-0.92%) |
Mar 21, 2013 | 18.87 | 19.07 | 18.87 | 18.99 | 54,554 | -0.07(-0.39%) |
Mar 20, 2013 | 19.22 | 19.28 | 18.96 | 19.07 | 83,212 | -0.13(-0.67%) |
Mar 19, 2013 | 19.02 | 19.22 | 18.74 | 19.19 | 78,421 | +0.22(+1.17%) |
Mar 18, 2013 | 18.90 | 19.16 | 18.80 | 18.97 | 55,994 | -0.06(-0.34%) |
Mar 15, 2013 | 19.15 | 19.34 | 19.01 | 19.04 | 150,600 | -0.07(-0.39%) |
Mar 14, 2013 | 19.00 | 19.14 | 18.76 | 19.11 | 59,362 | +0.22(+1.17%) |
Mar 13, 2013 | 19.36 | 19.36 | 18.87 | 18.89 | 59,632 | -0.42(-2.19%) |
Mar 12, 2013 | 19.15 | 19.46 | 19.03 | 19.31 | 80,918 | +0.07(+0.38%) |
Mar 11, 2013 | 19.18 | 19.32 | 18.99 | 19.24 | 77,763 | -0.01(-0.05%) |
Mar 08, 2013 | 19.59 | 19.59 | 19.12 | 19.25 | 48,639 | -0.19(-1.00%) |
Mar 07, 2013 | 19.48 | 19.50 | 19.09 | 19.44 | 65,308 | +0.00(+0.00%) |
Mar 06, 2013 | 19.26 | 19.72 | 19.24 | 19.44 | 69,864 | +0.29(+1.54%) |
Mar 05, 2013 | 19.10 | 19.30 | 19.05 | 19.15 | 50,157 | +0.14(+0.73%) |
Mar 04, 2013 | 19.00 | 19.06 | 18.97 | 19.01 | 89,619 | -0.07(-0.39%) |
Mar 01, 2013 | 18.70 | 19.15 | 18.57 | 19.08 | 77,211 | +0.26(+1.37%) |
Feb 28, 2013 | 18.71 | 18.96 | 18.71 | 18.83 | 160,746 | -0.06(-0.34%) |
Feb 27, 2013 | 19.86 | 19.86 | 18.17 | 18.89 | 218,694 | -1.07(-5.35%) |
Feb 26, 2013 | 19.80 | 20.13 | 19.69 | 19.96 | 76,658 | +0.26(+1.31%) |
Feb 25, 2013 | 20.05 | 20.21 | 19.65 | 19.70 | 92,454 | -0.23(-1.15%) |
Feb 22, 2013 | 19.43 | 19.96 | 19.41 | 19.93 | 61,365 | +0.65(+3.39%) |
Feb 21, 2013 | 19.83 | 19.88 | 19.16 | 19.28 | 59,426 | -0.60(-3.01%) |
Feb 20, 2013 | 20.03 | 20.42 | 19.86 | 19.88 | 136,458 | -0.16(-0.78%) |
Feb 19, 2013 | 19.38 | 20.06 | 19.34 | 20.03 | 80,619 | +0.72(+3.72%) |
Feb 15, 2013 | 19.68 | 19.68 | 19.24 | 19.31 | 71,313 | -0.28(-1.41%) |
Feb 14, 2013 | 19.83 | 19.87 | 19.56 | 19.59 | 43,922 | -0.33(-1.66%) |
Feb 13, 2013 | 19.43 | 19.94 | 19.41 | 19.92 | 84,215 | +0.52(+2.71%) |
Feb 12, 2013 | 19.05 | 19.51 | 19.04 | 19.40 | 40,051 | +0.35(+1.84%) |
Feb 11, 2013 | 19.28 | 19.28 | 18.97 | 19.05 | 53,016 | -0.29(-1.48%) |
Feb 08, 2013 | 19.38 | 19.53 | 19.19 | 19.33 | 63,156 | -0.03(-0.14%) |
Feb 07, 2013 | 18.96 | 19.45 | 18.93 | 19.36 | 51,159 | +0.38(+1.99%) |
Feb 06, 2013 | 18.83 | 19.02 | 18.80 | 18.98 | 57,471 | +0.34(+1.83%) |
Feb 04, 2013 | 19.51 | 19.51 | 18.64 | 18.64 | 94,756 | -1.02(-5.20%) |