Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.83 | 19.88 | 19.53 | 19.85 | 0 | +0.04(+0.23%) |
Apr 29, 2013 | 19.68 | 19.91 | 19.51 | 19.80 | 223,343 | +0.23(+1.15%) |
Apr 26, 2013 | 19.70 | 19.71 | 19.58 | 19.58 | 285,591 | -0.08(-0.41%) |
Apr 25, 2013 | 19.72 | 19.99 | 19.50 | 19.66 | 279,673 | +0.06(+0.32%) |
Apr 24, 2013 | 19.44 | 19.66 | 19.25 | 19.59 | 403,640 | +0.12(+0.60%) |
Apr 23, 2013 | 19.47 | 19.62 | 19.18 | 19.48 | 287,756 | +0.14(+0.70%) |
Apr 22, 2013 | 19.36 | 19.42 | 18.68 | 19.34 | 221,070 | +0.04(+0.23%) |
Apr 19, 2013 | 19.39 | 19.59 | 19.21 | 19.30 | 291,791 | -0.06(-0.33%) |
Apr 18, 2013 | 19.97 | 19.97 | 19.20 | 19.36 | 250,740 | -0.52(-2.63%) |
Apr 17, 2013 | 19.86 | 20.02 | 19.22 | 19.88 | 372,187 | -0.08(-0.41%) |
Apr 16, 2013 | 18.98 | 20.09 | 18.98 | 19.96 | 294,735 | +0.93(+4.87%) |
Apr 15, 2013 | 20.34 | 20.44 | 18.48 | 19.04 | 415,440 | -1.52(-7.40%) |
Apr 12, 2013 | 20.76 | 20.83 | 20.34 | 20.56 | 245,455 | -0.26(-1.25%) |
Apr 11, 2013 | 20.71 | 20.87 | 20.51 | 20.82 | 391,768 | +0.04(+0.17%) |
Apr 10, 2013 | 20.53 | 20.80 | 20.31 | 20.78 | 194,456 | +0.32(+1.58%) |
Apr 09, 2013 | 20.26 | 20.59 | 20.22 | 20.46 | 301,626 | +0.24(+1.20%) |
Apr 08, 2013 | 20.05 | 20.22 | 19.82 | 20.22 | 222,717 | +0.23(+1.17%) |
Apr 05, 2013 | 19.64 | 20.13 | 19.23 | 19.98 | 226,142 | -0.01(-0.05%) |
Apr 04, 2013 | 19.92 | 20.19 | 19.80 | 19.99 | 683,335 | +0.09(+0.45%) |
Apr 03, 2013 | 20.23 | 20.42 | 19.54 | 19.90 | 619,601 | -0.27(-1.34%) |
Apr 02, 2013 | 20.47 | 20.62 | 20.02 | 20.17 | 575,494 | -0.13(-0.62%) |
Apr 01, 2013 | 19.99 | 20.34 | 19.99 | 20.30 | 379,443 | +0.39(+1.95%) |
Mar 28, 2013 | 20.28 | 20.28 | 19.69 | 19.91 | 402,821 | -0.13(-0.63%) |
Mar 27, 2013 | 19.75 | 20.07 | 19.70 | 20.04 | 398,672 | +0.23(+1.14%) |
Mar 26, 2013 | 19.77 | 19.82 | 19.59 | 19.81 | 449,557 | +0.15(+0.78%) |
Mar 25, 2013 | 19.72 | 19.81 | 19.42 | 19.66 | 194,859 | -0.08(-0.41%) |
Mar 22, 2013 | 19.71 | 19.85 | 19.60 | 19.74 | 155,920 | +0.14(+0.69%) |
Mar 21, 2013 | 19.46 | 19.76 | 19.42 | 19.60 | 281,383 | +0.06(+0.32%) |
Mar 20, 2013 | 19.54 | 19.80 | 19.32 | 19.54 | 252,096 | +0.17(+0.88%) |
Mar 19, 2013 | 19.70 | 19.70 | 19.30 | 19.37 | 434,867 | -0.26(-1.33%) |
Mar 18, 2013 | 19.21 | 19.71 | 19.05 | 19.63 | 374,401 | +0.29(+1.49%) |
Mar 15, 2013 | 19.39 | 19.50 | 19.22 | 19.34 | 627,317 | -0.07(-0.37%) |
Mar 14, 2013 | 18.44 | 19.59 | 18.44 | 19.41 | 754,546 | +1.04(+5.63%) |
Mar 13, 2013 | 18.31 | 18.43 | 17.77 | 18.38 | 1,976,290 | +0.09(+0.49%) |
Mar 12, 2013 | 18.02 | 18.50 | 17.73 | 18.29 | 878,908 | +0.31(+1.70%) |
Mar 11, 2013 | 18.26 | 18.27 | 17.87 | 17.98 | 404,675 | -0.28(-1.53%) |
Mar 08, 2013 | 18.28 | 18.85 | 18.16 | 18.26 | 681,124 | +0.26(+1.45%) |
Mar 07, 2013 | 17.89 | 18.32 | 17.45 | 18.00 | 922,365 | +0.82(+4.77%) |
Mar 06, 2013 | 17.22 | 17.44 | 17.06 | 17.18 | 325,293 | +0.06(+0.37%) |
Mar 05, 2013 | 17.14 | 17.24 | 17.05 | 17.12 | 224,266 | +0.09(+0.53%) |
Mar 04, 2013 | 17.03 | 17.47 | 16.64 | 17.03 | 379,951 | -0.13(-0.74%) |
Mar 01, 2013 | 16.84 | 17.19 | 16.67 | 17.15 | 512,096 | +0.27(+1.60%) |
Feb 28, 2013 | 16.89 | 17.30 | 16.68 | 16.88 | 532,707 | -0.04(-0.21%) |
Feb 27, 2013 | 17.03 | 17.16 | 16.69 | 16.92 | 455,454 | -0.17(-1.00%) |
Feb 26, 2013 | 17.06 | 17.35 | 16.94 | 17.09 | 193,878 | -0.60(-3.41%) |
Feb 22, 2013 | 17.51 | 17.83 | 17.49 | 17.69 | 127,234 | +0.32(+1.87%) |
Feb 21, 2013 | 17.47 | 17.61 | 17.09 | 17.37 | 220,477 | -0.09(-0.52%) |
Feb 20, 2013 | 17.97 | 18.19 | 17.46 | 17.46 | 295,702 | -0.44(-2.46%) |
Feb 19, 2013 | 17.72 | 18.18 | 17.60 | 17.90 | 725,332 | +0.18(+1.02%) |
Feb 15, 2013 | 17.95 | 17.96 | 17.72 | 17.72 | 261,906 | -0.12(-0.66%) |
Feb 14, 2013 | 17.64 | 17.99 | 17.63 | 17.84 | 366,194 | +0.19(+1.07%) |
Feb 13, 2013 | 17.55 | 17.69 | 17.42 | 17.65 | 252,056 | +0.16(+0.93%) |
Feb 12, 2013 | 17.51 | 17.52 | 17.27 | 17.49 | 260,377 | -0.02(-0.10%) |
Feb 11, 2013 | 17.23 | 17.51 | 17.17 | 17.51 | 213,549 | +0.09(+0.52%) |
Feb 08, 2013 | 17.41 | 17.51 | 17.30 | 17.42 | 164,913 | +0.08(+0.47%) |
Feb 07, 2013 | 17.48 | 17.87 | 16.99 | 17.33 | 178,791 | -0.12(-0.67%) |
Feb 06, 2013 | 17.33 | 17.45 | 16.95 | 17.45 | 221,784 | +0.43(+2.54%) |
Feb 04, 2013 | 17.60 | 17.69 | 16.96 | 17.02 | 539,206 | -0.73(-4.11%) |