Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.00 | 19.50 | 18.79 | 19.47 | 27,450 | +0.33(+1.75%) |
Apr 29, 2013 | 18.44 | 19.14 | 18.16 | 19.14 | 23,104 | +0.90(+4.91%) |
Apr 26, 2013 | 18.70 | 18.56 | 18.20 | 18.24 | 2,510 | -0.32(-1.72%) |
Apr 25, 2013 | 18.25 | 18.71 | 18.25 | 18.56 | 3,457 | +0.24(+1.30%) |
Apr 24, 2013 | 18.31 | 18.39 | 18.17 | 18.32 | 5,695 | -0.15(-0.80%) |
Apr 23, 2013 | 18.62 | 18.62 | 18.36 | 18.47 | 1,786 | -0.15(-0.81%) |
Apr 22, 2013 | 19.02 | 19.02 | 18.34 | 18.62 | 17,100 | -0.31(-1.66%) |
Apr 19, 2013 | 19.10 | 19.10 | 18.60 | 18.93 | 4,325 | +0.10(+0.53%) |
Apr 18, 2013 | 19.00 | 19.00 | 18.66 | 18.84 | 1,775 | +0.23(+1.21%) |
Apr 17, 2013 | 18.57 | 18.74 | 18.57 | 18.61 | 1,322 | -0.14(-0.75%) |
Apr 16, 2013 | 18.75 | 18.75 | 18.55 | 18.75 | 4,337 | +0.36(+1.99%) |
Apr 15, 2013 | 19.05 | 19.05 | 18.37 | 18.39 | 12,582 | -0.52(-2.78%) |
Apr 12, 2013 | 18.31 | 19.07 | 17.85 | 18.91 | 16,526 | +0.17(+0.91%) |
Apr 11, 2013 | 19.07 | 19.07 | 18.73 | 18.74 | 5,134 | -0.02(-0.11%) |
Apr 10, 2013 | 18.81 | 19.07 | 18.55 | 18.76 | 12,448 | -0.19(-1.00%) |
Apr 09, 2013 | 18.90 | 18.95 | 18.75 | 18.95 | 10,442 | -0.02(-0.11%) |
Apr 08, 2013 | 18.90 | 18.99 | 18.53 | 18.97 | 21,632 | +0.22(+1.17%) |
Apr 05, 2013 | 18.65 | 18.75 | 18.49 | 18.75 | 4,300 | +0.15(+0.82%) |
Apr 04, 2013 | 18.50 | 18.62 | 18.42 | 18.60 | 5,794 | -0.03(-0.16%) |
Apr 03, 2013 | 18.32 | 18.66 | 18.23 | 18.63 | 21,320 | +0.52(+2.85%) |
Apr 02, 2013 | 18.13 | 18.18 | 17.91 | 18.11 | 16,905 | +0.20(+1.13%) |
Apr 01, 2013 | 18.49 | 18.49 | 17.75 | 17.91 | 42,239 | -0.49(-2.66%) |
Mar 28, 2013 | 19.47 | 19.47 | 18.30 | 18.40 | 42,961 | -1.03(-5.31%) |
Mar 27, 2013 | 19.53 | 19.63 | 19.43 | 19.43 | 11,304 | +0.01(+0.06%) |
Mar 26, 2013 | 19.42 | 19.42 | 19.32 | 19.42 | 7,283 | +0.20(+1.03%) |
Mar 25, 2013 | 18.94 | 19.30 | 18.94 | 19.22 | 4,200 | +0.02(+0.10%) |
Mar 22, 2013 | 19.35 | 19.35 | 18.71 | 19.20 | 18,078 | -0.12(-0.62%) |
Mar 21, 2013 | 19.40 | 19.41 | 19.18 | 19.32 | 11,903 | -0.06(-0.31%) |
Mar 20, 2013 | 19.31 | 19.71 | 19.23 | 19.38 | 23,144 | +0.28(+1.47%) |
Mar 19, 2013 | 19.00 | 19.18 | 18.89 | 19.10 | 5,697 | +0.09(+0.47%) |
Mar 18, 2013 | 19.19 | 19.19 | 18.78 | 19.01 | 10,023 | -0.14(-0.75%) |
Mar 15, 2013 | 19.07 | 19.19 | 18.94 | 19.15 | 6,698 | -0.04(-0.23%) |
Mar 14, 2013 | 18.86 | 19.21 | 18.86 | 19.20 | 19,397 | +0.40(+2.12%) |
Mar 13, 2013 | 18.70 | 18.88 | 18.67 | 18.80 | 11,540 | +0.10(+0.53%) |
Mar 12, 2013 | 18.60 | 18.83 | 18.53 | 18.70 | 37,740 | -0.02(-0.11%) |
Mar 11, 2013 | 18.54 | 18.83 | 18.47 | 18.72 | 18,754 | +0.23(+1.24%) |
Mar 08, 2013 | 18.48 | 18.83 | 18.43 | 18.49 | 16,146 | -0.01(-0.05%) |
Mar 07, 2013 | 18.39 | 18.50 | 18.32 | 18.50 | 13,025 | +0.21(+1.15%) |
Mar 06, 2013 | 18.65 | 18.74 | 18.26 | 18.29 | 33,002 | -0.55(-2.92%) |
Mar 05, 2013 | 18.78 | 18.88 | 18.69 | 18.84 | 13,571 | +0.06(+0.34%) |
Mar 04, 2013 | 19.03 | 19.08 | 18.59 | 18.78 | 19,404 | -0.39(-2.05%) |
Mar 01, 2013 | 19.00 | 19.30 | 18.85 | 19.17 | 9,533 | +0.05(+0.26%) |
Feb 28, 2013 | 19.16 | 19.25 | 19.02 | 19.12 | 22,384 | +0.16(+0.84%) |
Feb 27, 2013 | 19.24 | 19.26 | 18.95 | 18.96 | 3,350 | -0.04(-0.21%) |
Feb 26, 2013 | 18.85 | 19.03 | 18.83 | 19.00 | 7,800 | -0.24(-1.25%) |
Feb 22, 2013 | 19.44 | 19.52 | 19.22 | 19.24 | 11,006 | -0.09(-0.47%) |
Feb 21, 2013 | 19.75 | 19.75 | 19.32 | 19.33 | 47,314 | -0.55(-2.76%) |
Feb 20, 2013 | 19.79 | 19.92 | 19.61 | 19.88 | 61,591 | +0.22(+1.12%) |
Feb 19, 2013 | 20.05 | 20.05 | 19.57 | 19.66 | 44,966 | -0.38(-1.90%) |
Feb 15, 2013 | 19.97 | 20.08 | 19.80 | 20.04 | 29,050 | +0.16(+0.80%) |
Feb 14, 2013 | 19.84 | 19.98 | 19.65 | 19.88 | 21,665 | -0.05(-0.25%) |
Feb 13, 2013 | 19.66 | 19.95 | 19.62 | 19.93 | 62,251 | +0.20(+1.01%) |
Feb 12, 2013 | 19.93 | 19.97 | 19.66 | 19.73 | 29,185 | -0.24(-1.20%) |
Feb 11, 2013 | 20.25 | 20.29 | 19.97 | 19.97 | 11,967 | -0.43(-2.09%) |
Feb 08, 2013 | 20.34 | 20.60 | 20.25 | 20.40 | 19,875 | +0.11(+0.52%) |
Feb 07, 2013 | 20.47 | 20.47 | 20.29 | 20.29 | 8,800 | -0.22(-1.07%) |
Feb 06, 2013 | 20.38 | 20.61 | 20.24 | 20.51 | 13,989 | -0.14(-0.68%) |
Feb 04, 2013 | 20.85 | 20.86 | 20.65 | 20.65 | 10,505 | -0.08(-0.39%) |