Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.38 | 19.42 | 19.13 | 19.42 | 20,076 | +0.12(+0.64%) |
Apr 29, 2013 | 19.19 | 19.30 | 18.82 | 19.30 | 17,925 | -0.42(-2.11%) |
Apr 26, 2013 | 20.04 | 20.41 | 19.57 | 19.72 | 6,433 | -0.69(-3.38%) |
Apr 25, 2013 | 20.07 | 20.42 | 20.07 | 20.41 | 6,398 | +0.48(+2.42%) |
Apr 24, 2013 | 19.75 | 19.94 | 19.75 | 19.93 | 10,561 | +0.48(+2.48%) |
Apr 23, 2013 | 19.36 | 19.77 | 19.36 | 19.44 | 21,969 | -0.33(-1.67%) |
Apr 22, 2013 | 19.63 | 19.81 | 19.60 | 19.77 | 4,378 | -0.07(-0.33%) |
Apr 19, 2013 | 19.59 | 19.85 | 19.59 | 19.84 | 10,438 | +0.17(+0.87%) |
Apr 18, 2013 | 19.62 | 19.74 | 19.53 | 19.67 | 5,334 | -0.11(-0.57%) |
Apr 17, 2013 | 19.99 | 20.04 | 19.76 | 19.78 | 17,532 | -0.59(-2.88%) |
Apr 16, 2013 | 20.04 | 20.39 | 20.01 | 20.37 | 17,270 | +1.67(+8.95%) |
Apr 15, 2013 | 19.25 | 19.28 | 18.70 | 18.70 | 19,578 | -1.12(-5.63%) |
Apr 12, 2013 | 19.87 | 19.92 | 19.72 | 19.81 | 5,776 | -0.15(-0.76%) |
Apr 11, 2013 | 20.08 | 20.14 | 19.96 | 19.96 | 10,747 | +0.24(+1.20%) |
Apr 10, 2013 | 19.65 | 19.79 | 19.50 | 19.73 | 12,394 | -0.21(-1.04%) |
Apr 09, 2013 | 19.78 | 20.00 | 19.71 | 19.94 | 11,479 | +0.38(+1.93%) |
Apr 08, 2013 | 19.57 | 19.60 | 19.38 | 19.56 | 18,278 | +0.62(+3.30%) |
Apr 05, 2013 | 19.03 | 19.11 | 18.74 | 18.93 | 34,760 | -1.36(-6.71%) |
Apr 04, 2013 | 20.02 | 20.44 | 20.02 | 20.29 | 42,173 | +0.35(+1.75%) |
Apr 03, 2013 | 20.59 | 20.59 | 19.94 | 19.94 | 25,939 | -0.98(-4.70%) |
Apr 02, 2013 | 20.90 | 20.98 | 20.85 | 20.93 | 7,298 | +0.65(+3.22%) |
Apr 01, 2013 | 20.39 | 20.54 | 20.28 | 20.28 | 6,192 | -0.22(-1.06%) |
Mar 28, 2013 | 20.56 | 20.65 | 20.49 | 20.49 | 5,041 | -0.02(-0.09%) |
Mar 27, 2013 | 20.21 | 20.51 | 20.21 | 20.51 | 9,266 | +0.29(+1.45%) |
Mar 26, 2013 | 20.48 | 20.48 | 19.91 | 20.22 | 21,433 | -0.44(-2.15%) |
Mar 25, 2013 | 20.79 | 20.80 | 20.58 | 20.66 | 6,444 | -0.38(-1.80%) |
Mar 22, 2013 | 20.91 | 21.14 | 20.88 | 21.04 | 10,263 | +0.03(+0.13%) |
Mar 21, 2013 | 21.21 | 21.29 | 21.01 | 21.01 | 12,122 | -0.55(-2.54%) |
Mar 20, 2013 | 21.36 | 21.62 | 21.21 | 21.56 | 26,141 | +0.98(+4.78%) |
Mar 19, 2013 | 20.34 | 20.60 | 20.28 | 20.58 | 29,866 | -0.13(-0.64%) |
Mar 18, 2013 | 20.56 | 20.76 | 20.56 | 20.71 | 7,686 | -0.03(-0.14%) |
Mar 15, 2013 | 20.11 | 20.74 | 20.11 | 20.74 | 185,513 | +0.70(+3.49%) |
Mar 14, 2013 | 19.90 | 20.18 | 19.90 | 20.04 | 11,108 | +0.27(+1.39%) |
Mar 13, 2013 | 19.69 | 19.76 | 19.67 | 19.76 | 1,417 | +0.21(+1.06%) |
Mar 12, 2013 | 19.35 | 19.58 | 19.35 | 19.56 | 17,979 | -0.06(-0.29%) |
Mar 11, 2013 | 19.77 | 19.77 | 19.59 | 19.61 | 7,818 | -0.71(-3.49%) |
Mar 08, 2013 | 20.50 | 20.50 | 20.32 | 20.32 | 1,846 | +0.06(+0.28%) |
Mar 07, 2013 | 20.22 | 20.32 | 20.13 | 20.27 | 3,981 | +0.14(+0.70%) |
Mar 06, 2013 | 20.01 | 20.12 | 20.01 | 20.12 | 634 | +0.31(+1.57%) |
Mar 05, 2013 | 19.65 | 19.83 | 19.65 | 19.81 | 3,006 | +0.36(+1.85%) |
Mar 04, 2013 | 19.49 | 19.59 | 19.39 | 19.45 | 4,726 | -0.68(-3.38%) |
Mar 01, 2013 | 20.02 | 20.21 | 20.02 | 20.13 | 5,717 | +0.17(+0.85%) |
Feb 28, 2013 | 20.05 | 20.08 | 19.96 | 19.96 | 2,308 | +0.79(+4.14%) |
Feb 27, 2013 | 19.06 | 19.36 | 19.05 | 19.17 | 9,293 | +0.12(+0.64%) |
Feb 26, 2013 | 19.14 | 19.14 | 19.01 | 19.05 | 3,128 | -0.24(-1.23%) |
Feb 25, 2013 | 19.66 | 19.66 | 19.28 | 19.28 | 7,347 | -0.34(-1.73%) |
Feb 22, 2013 | 19.69 | 19.76 | 19.62 | 19.62 | 3,367 | -0.29(-1.47%) |
Feb 21, 2013 | 20.14 | 20.14 | 19.92 | 19.92 | 5,361 | -0.32(-1.59%) |
Feb 20, 2013 | 20.57 | 20.57 | 20.21 | 20.24 | 11,009 | -0.37(-1.79%) |
Feb 19, 2013 | 20.45 | 20.61 | 20.41 | 20.61 | 4,286 | -0.89(-4.13%) |
Feb 15, 2013 | 21.61 | 21.61 | 21.42 | 21.49 | 4,964 | -0.18(-0.83%) |
Feb 14, 2013 | 21.74 | 21.74 | 21.65 | 21.67 | 1,762 | +0.07(+0.31%) |
Feb 13, 2013 | 21.60 | 21.64 | 21.59 | 21.61 | 999 | +0.07(+0.31%) |
Feb 12, 2013 | 21.64 | 21.64 | 21.44 | 21.54 | 5,781 | -0.10(-0.48%) |
Feb 11, 2013 | 21.53 | 21.65 | 21.53 | 21.65 | 4,063 | -0.01(-0.04%) |
Feb 08, 2013 | 21.59 | 21.66 | 21.56 | 21.66 | 2,125 | -0.09(-0.39%) |
Feb 07, 2013 | 21.84 | 21.84 | 21.49 | 21.74 | 3,068 | -0.24(-1.08%) |
Feb 06, 2013 | 21.90 | 22.04 | 21.90 | 21.98 | 8,590 | +0.49(+2.29%) |
Feb 04, 2013 | 21.53 | 21.68 | 21.49 | 21.49 | 4,365 | -0.34(-1.56%) |