Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.84 | 20.68 | 19.84 | 20.66 | 0 | +0.97(+4.91%) |
Apr 29, 2013 | 19.55 | 19.85 | 19.39 | 19.69 | 24,030 | +0.11(+0.58%) |
Apr 26, 2013 | 19.84 | 19.89 | 19.57 | 19.58 | 57,377 | -0.31(-1.55%) |
Apr 25, 2013 | 19.77 | 20.06 | 19.72 | 19.89 | 0 | +0.12(+0.62%) |
Apr 24, 2013 | 19.76 | 19.83 | 19.55 | 19.77 | 10,369 | -0.07(-0.37%) |
Apr 23, 2013 | 19.67 | 19.98 | 19.56 | 19.84 | 25,901 | +0.29(+1.50%) |
Apr 22, 2013 | 19.27 | 19.60 | 18.90 | 19.55 | 29,703 | -0.02(-0.12%) |
Apr 19, 2013 | 18.98 | 19.86 | 18.98 | 19.57 | 41,712 | +0.60(+3.17%) |
Apr 18, 2013 | 18.97 | 19.08 | 18.74 | 18.97 | 25,742 | +0.14(+0.73%) |
Apr 17, 2013 | 18.68 | 19.54 | 18.21 | 18.83 | 35,751 | +0.07(+0.35%) |
Apr 16, 2013 | 19.04 | 19.08 | 18.62 | 18.77 | 43,371 | +0.07(+0.39%) |
Apr 15, 2013 | 19.85 | 19.85 | 18.66 | 18.69 | 56,828 | -1.24(-6.24%) |
Apr 12, 2013 | 20.38 | 20.38 | 19.68 | 19.94 | 33,856 | -0.18(-0.89%) |
Apr 11, 2013 | 20.28 | 20.29 | 20.01 | 20.11 | 14,711 | -0.25(-1.24%) |
Apr 10, 2013 | 19.62 | 20.56 | 19.62 | 20.37 | 36,018 | +0.96(+4.94%) |
Apr 09, 2013 | 19.61 | 19.68 | 19.33 | 19.41 | 13,467 | -0.11(-0.54%) |
Apr 08, 2013 | 19.52 | 19.55 | 19.27 | 19.51 | 17,326 | +0.15(+0.76%) |
Apr 05, 2013 | 19.20 | 19.90 | 19.16 | 19.37 | 28,922 | -0.15(-0.79%) |
Apr 04, 2013 | 19.34 | 19.64 | 19.31 | 19.52 | 21,933 | -0.01(-0.04%) |
Apr 03, 2013 | 19.87 | 19.93 | 19.47 | 19.53 | 24,602 | -0.34(-1.72%) |
Apr 02, 2013 | 20.24 | 20.42 | 19.72 | 19.87 | 13,809 | -0.20(-1.01%) |
Apr 01, 2013 | 20.46 | 20.46 | 19.83 | 20.07 | 25,495 | -0.47(-2.29%) |
Mar 28, 2013 | 20.66 | 20.68 | 20.46 | 20.55 | 35,203 | -0.06(-0.28%) |
Mar 27, 2013 | 20.42 | 20.68 | 20.37 | 20.60 | 36,172 | -0.05(-0.24%) |
Mar 26, 2013 | 20.81 | 20.81 | 20.24 | 20.65 | 29,967 | +0.02(+0.12%) |
Mar 25, 2013 | 20.55 | 20.70 | 20.51 | 20.63 | 25,994 | +0.11(+0.52%) |
Mar 22, 2013 | 20.47 | 20.52 | 20.41 | 20.52 | 24,721 | +0.10(+0.48%) |
Mar 21, 2013 | 20.27 | 20.74 | 20.19 | 20.42 | 74,248 | -0.02(-0.12%) |
Mar 20, 2013 | 20.31 | 20.46 | 20.24 | 20.45 | 16,012 | +0.22(+1.09%) |
Mar 19, 2013 | 20.53 | 20.53 | 20.20 | 20.23 | 25,834 | -0.32(-1.54%) |
Mar 18, 2013 | 20.41 | 20.61 | 20.11 | 20.55 | 18,955 | -0.15(-0.71%) |
Mar 15, 2013 | 20.42 | 20.79 | 20.39 | 20.69 | 73,523 | +0.32(+1.56%) |
Mar 14, 2013 | 20.25 | 20.39 | 19.98 | 20.38 | 21,675 | +0.14(+0.68%) |
Mar 13, 2013 | 19.94 | 20.24 | 19.94 | 20.24 | 28,278 | +0.26(+1.30%) |
Mar 12, 2013 | 20.21 | 20.29 | 19.93 | 19.98 | 52,779 | -0.23(-1.13%) |
Mar 11, 2013 | 20.24 | 20.51 | 19.98 | 20.20 | 20,462 | -0.16(-0.80%) |
Mar 08, 2013 | 20.59 | 20.67 | 20.35 | 20.37 | 34,150 | +0.11(+0.52%) |
Mar 07, 2013 | 19.76 | 20.32 | 19.71 | 20.26 | 20,356 | +0.51(+2.59%) |
Mar 06, 2013 | 19.68 | 19.81 | 19.37 | 19.75 | 21,370 | +0.05(+0.25%) |
Mar 05, 2013 | 19.46 | 19.90 | 19.45 | 19.70 | 10,711 | +0.43(+2.24%) |
Mar 04, 2013 | 19.30 | 19.55 | 19.18 | 19.27 | 32,996 | -0.12(-0.63%) |
Mar 01, 2013 | 18.80 | 19.51 | 18.80 | 19.39 | 15,951 | +0.25(+1.32%) |
Feb 28, 2013 | 18.92 | 19.42 | 18.88 | 19.14 | 62,260 | +0.21(+1.12%) |
Feb 27, 2013 | 18.88 | 19.60 | 18.88 | 18.93 | 38,866 | -0.10(-0.51%) |
Feb 26, 2013 | 18.88 | 19.18 | 18.77 | 19.03 | 104,790 | +0.22(+1.17%) |
Feb 25, 2013 | 18.86 | 19.20 | 18.81 | 18.81 | 79,644 | -0.13(-0.69%) |
Feb 22, 2013 | 19.06 | 19.07 | 18.86 | 18.94 | 47,104 | -0.01(-0.04%) |
Feb 21, 2013 | 18.90 | 19.41 | 18.90 | 18.94 | 21,479 | +0.10(+0.52%) |
Feb 20, 2013 | 19.25 | 19.25 | 18.85 | 18.85 | 39,952 | -0.35(-1.82%) |
Feb 19, 2013 | 19.16 | 19.27 | 19.03 | 19.20 | 46,940 | +0.15(+0.76%) |
Feb 15, 2013 | 19.15 | 19.20 | 18.96 | 19.05 | 37,998 | +0.06(+0.30%) |
Feb 14, 2013 | 18.94 | 19.13 | 18.94 | 18.99 | 14,910 | +0.02(+0.13%) |
Feb 13, 2013 | 19.43 | 19.43 | 18.78 | 18.97 | 21,103 | -0.43(-2.21%) |
Feb 12, 2013 | 19.23 | 19.71 | 19.14 | 19.40 | 23,948 | +0.23(+1.23%) |
Feb 11, 2013 | 19.00 | 19.19 | 18.95 | 19.16 | 29,380 | +0.16(+0.85%) |
Feb 08, 2013 | 19.10 | 19.10 | 18.83 | 19.00 | 40,535 | -0.06(-0.34%) |
Feb 07, 2013 | 19.06 | 19.20 | 18.86 | 19.07 | 25,331 | +0.02(+0.08%) |
Feb 06, 2013 | 18.98 | 19.17 | 18.92 | 19.05 | 34,217 | +0.13(+0.68%) |
Feb 04, 2013 | 19.32 | 19.63 | 18.91 | 18.92 | 62,003 | -0.55(-2.83%) |