Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.30 | 19.87 | 19.30 | 19.50 | 128,613 | +0.02(+0.10%) |
Apr 29, 2013 | 18.98 | 19.87 | 18.98 | 19.48 | 79,111 | +0.46(+2.42%) |
Apr 26, 2013 | 19.52 | 19.60 | 18.80 | 19.02 | 77,653 | -0.57(-2.91%) |
Apr 25, 2013 | 19.07 | 19.75 | 18.30 | 19.59 | 163,504 | +0.36(+1.87%) |
Apr 24, 2013 | 19.10 | 19.47 | 18.26 | 19.23 | 124,330 | +0.00(+0.00%) |
Apr 23, 2013 | 18.48 | 19.32 | 18.47 | 19.23 | 109,876 | +0.88(+4.80%) |
Apr 22, 2013 | 18.43 | 18.47 | 17.64 | 18.35 | 90,116 | -0.08(-0.43%) |
Apr 19, 2013 | 18.17 | 18.85 | 17.64 | 18.43 | 66,950 | +0.19(+1.04%) |
Apr 18, 2013 | 18.56 | 18.75 | 17.18 | 18.24 | 86,368 | -0.42(-2.25%) |
Apr 17, 2013 | 18.40 | 18.69 | 17.90 | 18.66 | 71,008 | +0.09(+0.48%) |
Apr 16, 2013 | 18.15 | 18.80 | 17.96 | 18.57 | 96,811 | +0.51(+2.82%) |
Apr 15, 2013 | 19.04 | 19.19 | 17.92 | 18.06 | 96,076 | -1.17(-6.08%) |
Apr 12, 2013 | 19.34 | 19.34 | 18.07 | 19.23 | 84,141 | -0.22(-1.13%) |
Apr 11, 2013 | 19.60 | 19.82 | 19.29 | 19.45 | 66,085 | -0.19(-0.97%) |
Apr 10, 2013 | 19.72 | 19.88 | 19.39 | 19.64 | 95,708 | -0.07(-0.36%) |
Apr 09, 2013 | 19.50 | 19.97 | 19.03 | 19.71 | 107,513 | +0.11(+0.56%) |
Apr 08, 2013 | 18.74 | 19.61 | 18.69 | 19.60 | 127,406 | +0.86(+4.59%) |
Apr 05, 2013 | 18.28 | 18.77 | 18.21 | 18.74 | 66,192 | +0.08(+0.43%) |
Apr 04, 2013 | 18.40 | 18.72 | 18.34 | 18.66 | 71,152 | +0.22(+1.19%) |
Apr 03, 2013 | 18.81 | 19.04 | 18.20 | 18.44 | 140,000 | -0.58(-3.05%) |
Apr 02, 2013 | 19.08 | 19.38 | 18.88 | 19.02 | 93,826 | -0.12(-0.63%) |
Apr 01, 2013 | 19.05 | 19.39 | 18.95 | 19.14 | 136,988 | +0.04(+0.21%) |
Mar 28, 2013 | 18.97 | 19.22 | 18.81 | 19.10 | 112,193 | -0.01(-0.05%) |
Mar 27, 2013 | 18.87 | 19.37 | 18.87 | 19.11 | 134,054 | +0.07(+0.37%) |
Mar 26, 2013 | 19.16 | 19.49 | 18.93 | 19.04 | 105,517 | -0.33(-1.70%) |
Mar 25, 2013 | 18.70 | 19.38 | 18.69 | 19.37 | 102,898 | +0.66(+3.53%) |
Mar 22, 2013 | 18.88 | 18.99 | 18.02 | 18.71 | 166,800 | -0.25(-1.32%) |
Mar 21, 2013 | 19.03 | 19.05 | 18.63 | 18.96 | 149,985 | -0.04(-0.21%) |
Mar 20, 2013 | 18.34 | 19.30 | 18.34 | 19.00 | 174,124 | +0.62(+3.37%) |
Mar 19, 2013 | 16.88 | 18.73 | 16.88 | 18.38 | 247,262 | +0.67(+3.78%) |
Mar 18, 2013 | 16.90 | 17.78 | 16.70 | 17.71 | 117,329 | +0.69(+4.05%) |
Mar 15, 2013 | 16.96 | 17.29 | 16.92 | 17.02 | 167,164 | +0.02(+0.12%) |
Mar 14, 2013 | 16.82 | 17.04 | 16.79 | 17.00 | 63,504 | +0.13(+0.77%) |
Mar 13, 2013 | 16.71 | 17.03 | 16.43 | 16.87 | 82,072 | +0.17(+1.02%) |
Mar 12, 2013 | 16.24 | 17.16 | 16.07 | 16.70 | 81,807 | +0.26(+1.58%) |
Mar 11, 2013 | 16.96 | 16.97 | 16.20 | 16.44 | 153,751 | -0.67(-3.92%) |
Mar 08, 2013 | 16.78 | 17.19 | 16.19 | 17.11 | 71,081 | +0.37(+2.21%) |
Mar 07, 2013 | 16.35 | 16.75 | 16.35 | 16.74 | 67,134 | +0.41(+2.51%) |
Mar 06, 2013 | 16.36 | 16.54 | 16.25 | 16.33 | 51,205 | -0.09(-0.55%) |
Mar 05, 2013 | 16.36 | 16.50 | 16.00 | 16.42 | 78,982 | +0.08(+0.49%) |
Mar 04, 2013 | 15.63 | 16.40 | 15.37 | 16.34 | 107,823 | +0.65(+4.14%) |
Mar 01, 2013 | 15.58 | 15.95 | 15.58 | 15.69 | 95,282 | +0.03(+0.19%) |
Feb 28, 2013 | 15.39 | 15.94 | 15.39 | 15.66 | 126,911 | +0.58(+3.85%) |
Feb 27, 2013 | 15.16 | 15.22 | 15.04 | 15.08 | 39,553 | -0.09(-0.59%) |
Feb 26, 2013 | 14.99 | 15.24 | 14.83 | 15.17 | 70,925 | +0.14(+0.93%) |
Feb 22, 2013 | 14.99 | 15.13 | 14.84 | 15.03 | 61,521 | +0.07(+0.47%) |
Feb 21, 2013 | 14.79 | 15.01 | 14.65 | 14.96 | 54,369 | +0.16(+1.08%) |
Feb 20, 2013 | 14.97 | 15.02 | 14.55 | 14.80 | 91,029 | -0.14(-0.94%) |
Feb 19, 2013 | 14.50 | 15.38 | 14.50 | 14.94 | 281,440 | +0.92(+6.56%) |
Feb 15, 2013 | 13.75 | 14.06 | 13.63 | 14.02 | 39,635 | +0.36(+2.64%) |
Feb 14, 2013 | 13.86 | 14.00 | 13.46 | 13.66 | 16,258 | -0.23(-1.66%) |
Feb 13, 2013 | 13.79 | 13.89 | 13.66 | 13.89 | 21,233 | +0.09(+0.65%) |
Feb 12, 2013 | 13.86 | 14.05 | 13.77 | 13.80 | 14,289 | -0.22(-1.57%) |
Feb 11, 2013 | 13.95 | 14.05 | 13.77 | 14.02 | 24,507 | -0.02(-0.14%) |
Feb 08, 2013 | 12.82 | 14.07 | 12.82 | 14.04 | 35,077 | -0.04(-0.28%) |
Feb 07, 2013 | 13.96 | 14.09 | 13.89 | 14.08 | 32,314 | +0.15(+1.08%) |
Feb 06, 2013 | 13.82 | 14.10 | 13.82 | 13.93 | 53,194 | +0.28(+2.05%) |
Feb 04, 2013 | 13.90 | 13.98 | 13.61 | 13.65 | 36,724 | -0.34(-2.43%) |