Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.78 | 20.38 | 19.06 | 19.78 | 2,170 | +0.05(+0.25%) |
Apr 29, 2013 | 19.81 | 19.98 | 18.41 | 19.73 | 5,814 | +0.57(+2.97%) |
Apr 26, 2013 | 19.78 | 19.99 | 18.93 | 19.16 | 3,225 | -0.83(-4.15%) |
Apr 25, 2013 | 18.52 | 20.08 | 18.52 | 19.99 | 1,480 | -0.12(-0.60%) |
Apr 24, 2013 | 19.92 | 20.48 | 19.06 | 20.11 | 4,257 | +0.11(+0.55%) |
Apr 23, 2013 | 19.80 | 20.00 | 19.60 | 20.00 | 1,625 | +0.16(+0.81%) |
Apr 22, 2013 | 20.00 | 20.00 | 19.50 | 19.84 | 5,667 | +0.93(+4.92%) |
Apr 19, 2013 | 18.07 | 19.50 | 17.53 | 18.91 | 6,312 | -0.59(-3.03%) |
Apr 18, 2013 | 18.99 | 19.50 | 18.99 | 19.50 | 4,413 | -0.25(-1.27%) |
Apr 17, 2013 | 19.99 | 19.99 | 19.39 | 19.75 | 850 | -0.08(-0.40%) |
Apr 16, 2013 | 19.82 | 20.18 | 19.70 | 19.83 | 2,325 | +0.30(+1.54%) |
Apr 15, 2013 | 20.54 | 20.54 | 18.01 | 19.53 | 21,464 | -0.95(-4.64%) |
Apr 12, 2013 | 20.50 | 20.50 | 20.38 | 20.48 | 5,501 | +0.02(+0.10%) |
Apr 11, 2013 | 20.00 | 20.50 | 19.70 | 20.46 | 14,539 | +0.51(+2.56%) |
Apr 10, 2013 | 19.90 | 19.95 | 19.65 | 19.95 | 2,895 | +0.40(+2.03%) |
Apr 09, 2013 | 19.19 | 19.86 | 19.19 | 19.55 | 7,727 | +0.46(+2.42%) |
Apr 08, 2013 | 19.20 | 19.49 | 19.01 | 19.09 | 8,157 | -0.39(-2.00%) |
Apr 05, 2013 | 19.60 | 19.62 | 19.19 | 19.48 | 12,128 | -0.50(-2.50%) |
Apr 04, 2013 | 18.22 | 19.98 | 17.99 | 19.98 | 46,658 | +1.79(+9.84%) |
Apr 03, 2013 | 18.29 | 18.29 | 18.19 | 18.19 | 1,169 | -0.10(-0.55%) |
Apr 02, 2013 | 18.14 | 18.45 | 18.14 | 18.29 | 3,375 | +0.28(+1.55%) |
Apr 01, 2013 | 17.75 | 18.22 | 17.73 | 18.01 | 15,081 | +0.51(+2.91%) |
Mar 28, 2013 | 17.10 | 17.50 | 16.55 | 17.50 | 2,010 | -0.00(-0.00%) |
Mar 27, 2013 | 17.34 | 17.50 | 17.30 | 17.50 | 1,137 | -0.13(-0.74%) |
Mar 26, 2013 | 17.59 | 18.04 | 17.50 | 17.63 | 1,770 | +0.10(+0.57%) |
Mar 25, 2013 | 17.50 | 17.53 | 17.50 | 17.53 | 1,748 | +0.30(+1.74%) |
Mar 22, 2013 | 17.45 | 17.45 | 17.23 | 17.23 | 1,150 | -0.33(-1.88%) |
Mar 21, 2013 | 17.80 | 17.80 | 17.56 | 17.56 | 630 | +0.32(+1.86%) |
Mar 20, 2013 | 17.98 | 18.00 | 17.19 | 17.24 | 4,171 | -0.58(-3.28%) |
Mar 19, 2013 | 17.80 | 17.87 | 17.68 | 17.82 | 6,549 | +0.02(+0.14%) |
Mar 18, 2013 | 17.22 | 17.80 | 17.22 | 17.80 | 5,092 | -0.13(-0.73%) |
Mar 15, 2013 | 18.11 | 18.31 | 16.99 | 17.93 | 8,772 | -0.27(-1.48%) |
Mar 14, 2013 | 17.48 | 18.24 | 17.43 | 18.20 | 35,854 | +1.90(+11.66%) |
Mar 13, 2013 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | +0.00(+0.00%) |
Mar 12, 2013 | 15.65 | 16.32 | 15.61 | 16.30 | 2,784 | -0.02(-0.12%) |
Mar 11, 2013 | 16.26 | 16.54 | 16.00 | 16.32 | 5,235 | +0.07(+0.43%) |
Mar 08, 2013 | 16.11 | 16.25 | 16.10 | 16.25 | 3,376 | -0.03(-0.16%) |
Mar 07, 2013 | 16.50 | 16.50 | 16.28 | 16.28 | 200 | +0.13(+0.78%) |
Mar 06, 2013 | 16.19 | 16.21 | 16.15 | 16.15 | 1,704 | +0.01(+0.06%) |
Mar 05, 2013 | 16.68 | 16.90 | 16.00 | 16.14 | 6,088 | -0.61(-3.64%) |
Mar 04, 2013 | 16.35 | 16.75 | 16.35 | 16.75 | 840 | +0.30(+1.82%) |
Mar 01, 2013 | 16.36 | 16.45 | 16.36 | 16.45 | 500 | -0.02(-0.12%) |
Feb 27, 2013 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.50(+3.13%) |
Feb 26, 2013 | 16.13 | 16.45 | 15.93 | 15.97 | 5,860 | -0.40(-2.44%) |
Feb 25, 2013 | 16.60 | 16.68 | 16.00 | 16.37 | 8,322 | -0.51(-3.02%) |
Feb 22, 2013 | 16.88 | 16.88 | 16.88 | 16.88 | 100 | +0.26(+1.56%) |
Feb 21, 2013 | 16.60 | 16.67 | 16.60 | 16.62 | 1,890 | -0.08(-0.48%) |
Feb 20, 2013 | 16.86 | 16.86 | 16.65 | 16.70 | 4,600 | -0.21(-1.22%) |
Feb 19, 2013 | 16.61 | 16.97 | 16.61 | 16.91 | 4,621 | +0.26(+1.54%) |
Feb 15, 2013 | 16.67 | 16.67 | 16.65 | 16.65 | 2,440 | -0.30(-1.77%) |
Feb 14, 2013 | 17.06 | 17.06 | 16.86 | 16.95 | 1,030 | +0.10(+0.59%) |
Feb 13, 2013 | 17.23 | 17.24 | 16.80 | 16.85 | 3,093 | -0.33(-1.92%) |
Feb 12, 2013 | 17.00 | 17.18 | 17.00 | 17.18 | 1,254 | -0.19(-1.10%) |
Feb 11, 2013 | 16.91 | 17.49 | 16.91 | 17.37 | 1,516 | +0.23(+1.34%) |
Feb 08, 2013 | 17.09 | 17.14 | 17.09 | 17.14 | 650 | +0.09(+0.53%) |
Feb 07, 2013 | 17.05 | 17.10 | 17.05 | 17.05 | 2,676 | -0.15(-0.87%) |
Feb 06, 2013 | 17.37 | 17.37 | 17.20 | 17.20 | 2,730 | -0.15(-0.86%) |
Feb 04, 2013 | 16.75 | 17.35 | 16.75 | 17.35 | 13,008 | +0.56(+3.33%) |