Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.56 | 18.66 | 18.46 | 18.56 | 602,062 | -0.02(-0.09%) |
Apr 29, 2013 | 18.34 | 18.61 | 18.34 | 18.57 | 584,785 | +0.17(+0.94%) |
Apr 26, 2013 | 18.52 | 18.52 | 18.23 | 18.40 | 457,142 | -0.12(-0.67%) |
Apr 25, 2013 | 18.23 | 18.57 | 18.16 | 18.52 | 825,365 | +0.35(+1.95%) |
Apr 24, 2013 | 17.60 | 18.27 | 17.60 | 18.17 | 925,493 | +0.61(+3.48%) |
Apr 23, 2013 | 17.43 | 17.65 | 17.35 | 17.56 | 701,960 | +0.21(+1.19%) |
Apr 22, 2013 | 17.19 | 17.41 | 17.05 | 17.35 | 956,642 | +0.18(+1.06%) |
Apr 19, 2013 | 16.61 | 17.88 | 15.97 | 17.17 | 1,851,043 | -1.11(-6.05%) |
Apr 18, 2013 | 18.76 | 18.82 | 18.15 | 18.28 | 421,314 | -0.41(-2.21%) |
Apr 17, 2013 | 18.89 | 19.08 | 18.59 | 18.69 | 402,776 | -0.35(-1.86%) |
Apr 16, 2013 | 18.93 | 19.15 | 18.89 | 19.04 | 811,117 | +0.32(+1.72%) |
Apr 15, 2013 | 19.79 | 19.81 | 18.68 | 18.72 | 509,808 | -1.16(-5.81%) |
Apr 12, 2013 | 20.15 | 20.29 | 19.78 | 19.88 | 327,909 | -0.31(-1.51%) |
Apr 11, 2013 | 19.91 | 20.31 | 19.84 | 20.18 | 490,483 | +0.26(+1.28%) |
Apr 10, 2013 | 19.62 | 20.14 | 19.52 | 19.93 | 363,743 | +0.32(+1.64%) |
Apr 09, 2013 | 19.68 | 19.68 | 19.46 | 19.60 | 253,040 | -0.08(-0.42%) |
Apr 08, 2013 | 19.68 | 19.75 | 19.54 | 19.69 | 340,684 | +0.02(+0.13%) |
Apr 05, 2013 | 19.22 | 19.70 | 19.15 | 19.66 | 248,566 | +0.12(+0.59%) |
Apr 04, 2013 | 19.42 | 19.57 | 19.34 | 19.55 | 154,192 | +0.11(+0.55%) |
Apr 03, 2013 | 19.84 | 19.90 | 19.41 | 19.44 | 293,910 | -0.39(-1.96%) |
Apr 02, 2013 | 20.10 | 20.17 | 19.76 | 19.83 | 218,914 | -0.17(-0.87%) |
Apr 01, 2013 | 20.36 | 20.46 | 19.95 | 20.00 | 432,938 | -0.46(-2.26%) |
Mar 28, 2013 | 20.39 | 20.52 | 20.26 | 20.46 | 238,394 | +0.08(+0.40%) |
Mar 27, 2013 | 20.35 | 20.53 | 20.26 | 20.38 | 340,252 | -0.05(-0.24%) |
Mar 26, 2013 | 20.22 | 20.45 | 20.22 | 20.43 | 360,678 | +0.26(+1.31%) |
Mar 25, 2013 | 20.01 | 20.26 | 19.97 | 20.17 | 357,773 | +0.17(+0.82%) |
Mar 22, 2013 | 19.96 | 20.20 | 19.95 | 20.00 | 324,067 | -0.21(-1.02%) |
Mar 21, 2013 | 20.29 | 20.57 | 20.14 | 20.21 | 362,246 | -0.28(-1.37%) |
Mar 20, 2013 | 20.56 | 20.61 | 20.20 | 20.49 | 910,216 | +0.03(+0.16%) |
Mar 19, 2013 | 20.46 | 20.60 | 20.18 | 20.45 | 352,682 | +0.02(+0.08%) |
Mar 18, 2013 | 20.12 | 20.61 | 20.02 | 20.44 | 291,268 | +0.02(+0.12%) |
Mar 15, 2013 | 20.78 | 20.83 | 20.41 | 20.41 | 768,845 | -0.38(-1.83%) |
Mar 14, 2013 | 20.69 | 20.87 | 20.65 | 20.79 | 258,351 | +0.15(+0.72%) |
Mar 13, 2013 | 20.59 | 20.75 | 20.37 | 20.64 | 237,516 | +0.07(+0.32%) |
Mar 12, 2013 | 20.73 | 20.73 | 20.51 | 20.58 | 180,134 | -0.15(-0.71%) |
Mar 11, 2013 | 20.54 | 20.82 | 20.54 | 20.73 | 479,904 | +0.13(+0.64%) |
Mar 08, 2013 | 20.41 | 20.73 | 20.32 | 20.59 | 609,480 | +0.39(+1.91%) |
Mar 07, 2013 | 20.32 | 20.34 | 19.95 | 20.21 | 492,740 | -0.11(-0.57%) |
Mar 06, 2013 | 20.36 | 20.45 | 20.14 | 20.32 | 213,915 | +0.01(+0.04%) |
Mar 05, 2013 | 20.17 | 20.57 | 20.17 | 20.32 | 439,675 | +0.31(+1.56%) |
Mar 04, 2013 | 19.86 | 20.05 | 19.82 | 20.00 | 420,684 | +0.04(+0.21%) |
Mar 01, 2013 | 19.90 | 20.11 | 19.67 | 19.96 | 332,987 | -0.12(-0.61%) |
Feb 28, 2013 | 20.20 | 20.27 | 19.90 | 20.09 | 497,705 | +0.00(+0.00%) |
Feb 27, 2013 | 19.49 | 20.43 | 19.49 | 20.09 | 614,786 | +0.55(+2.82%) |
Feb 26, 2013 | 19.57 | 19.71 | 19.32 | 19.54 | 595,370 | +0.11(+0.59%) |
Feb 25, 2013 | 20.45 | 20.64 | 19.35 | 19.42 | 736,376 | -0.99(-4.83%) |
Feb 22, 2013 | 20.20 | 20.42 | 20.13 | 20.41 | 278,544 | +0.35(+1.76%) |
Feb 21, 2013 | 19.93 | 20.13 | 19.85 | 20.05 | 492,753 | +0.07(+0.33%) |
Feb 20, 2013 | 20.78 | 20.78 | 19.97 | 19.99 | 503,644 | -0.85(-4.06%) |
Feb 19, 2013 | 20.73 | 20.95 | 20.59 | 20.83 | 906,013 | +0.07(+0.36%) |
Feb 15, 2013 | 20.50 | 20.77 | 20.40 | 20.76 | 578,753 | +0.34(+1.65%) |
Feb 14, 2013 | 20.31 | 20.52 | 20.16 | 20.42 | 369,416 | +0.00(+0.00%) |
Feb 13, 2013 | 20.34 | 20.50 | 20.23 | 20.42 | 545,976 | +0.13(+0.65%) |
Feb 12, 2013 | 20.03 | 20.45 | 20.03 | 20.29 | 359,054 | +0.24(+1.19%) |
Feb 11, 2013 | 20.03 | 20.05 | 19.85 | 20.05 | 244,860 | +0.04(+0.21%) |
Feb 08, 2013 | 19.59 | 20.15 | 19.59 | 20.01 | 633,579 | +0.47(+2.39%) |
Feb 07, 2013 | 19.72 | 19.72 | 19.25 | 19.54 | 413,204 | -0.12(-0.63%) |
Feb 06, 2013 | 19.52 | 19.67 | 19.47 | 19.67 | 222,160 | +0.31(+1.61%) |
Feb 04, 2013 | 19.54 | 19.63 | 19.27 | 19.35 | 275,259 | -0.34(-1.71%) |