Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.92 | 18.92 | 18.36 | 18.77 | 336,271 | +0.13(+0.71%) |
Apr 29, 2013 | 18.79 | 18.79 | 18.60 | 18.64 | 346,319 | -0.04(-0.22%) |
Apr 26, 2013 | 18.67 | 18.87 | 18.53 | 18.68 | 287,775 | +0.07(+0.40%) |
Apr 25, 2013 | 18.72 | 18.87 | 18.58 | 18.60 | 342,562 | -0.05(-0.26%) |
Apr 24, 2013 | 18.70 | 18.78 | 18.58 | 18.65 | 330,558 | +0.05(+0.27%) |
Apr 23, 2013 | 18.83 | 18.92 | 18.55 | 18.60 | 352,747 | -0.08(-0.44%) |
Apr 22, 2013 | 18.23 | 18.81 | 18.04 | 18.69 | 750,153 | +0.38(+2.07%) |
Apr 19, 2013 | 18.18 | 18.62 | 18.11 | 18.31 | 369,096 | +0.12(+0.68%) |
Apr 18, 2013 | 18.75 | 18.75 | 17.88 | 18.18 | 1,388,266 | +0.77(+4.44%) |
Apr 17, 2013 | 17.48 | 17.62 | 17.01 | 17.41 | 1,308,874 | -0.28(-1.58%) |
Apr 16, 2013 | 18.36 | 18.40 | 17.67 | 17.69 | 1,164,663 | -0.55(-3.02%) |
Apr 15, 2013 | 18.92 | 19.12 | 18.15 | 18.24 | 619,365 | -1.33(-6.81%) |
Apr 12, 2013 | 19.52 | 19.62 | 19.37 | 19.57 | 176,193 | -0.03(-0.17%) |
Apr 11, 2013 | 19.22 | 19.64 | 19.22 | 19.61 | 221,455 | +0.43(+2.23%) |
Apr 10, 2013 | 18.86 | 19.21 | 18.86 | 19.18 | 183,768 | +0.30(+1.57%) |
Apr 09, 2013 | 18.51 | 18.92 | 18.46 | 18.88 | 133,541 | +0.44(+2.36%) |
Apr 08, 2013 | 18.35 | 18.52 | 18.31 | 18.45 | 79,591 | -0.02(-0.09%) |
Apr 05, 2013 | 18.34 | 18.49 | 17.96 | 18.46 | 223,498 | +0.11(+0.58%) |
Apr 04, 2013 | 18.86 | 18.96 | 18.08 | 18.36 | 1,178,537 | -0.54(-2.87%) |
Apr 03, 2013 | 19.35 | 19.55 | 18.83 | 18.90 | 178,028 | -0.49(-2.55%) |
Apr 02, 2013 | 19.34 | 19.62 | 19.29 | 19.39 | 166,773 | +0.16(+0.81%) |
Apr 01, 2013 | 19.71 | 19.83 | 19.14 | 19.24 | 353,663 | -0.52(-2.62%) |
Mar 28, 2013 | 19.60 | 19.85 | 19.40 | 19.76 | 430,493 | +0.18(+0.92%) |
Mar 27, 2013 | 19.39 | 19.69 | 19.30 | 19.57 | 304,818 | +0.16(+0.81%) |
Mar 26, 2013 | 19.46 | 19.56 | 19.20 | 19.42 | 265,968 | +0.02(+0.08%) |
Mar 25, 2013 | 19.54 | 19.54 | 19.17 | 19.40 | 169,852 | +0.07(+0.34%) |
Mar 22, 2013 | 19.20 | 19.40 | 19.14 | 19.34 | 249,747 | +0.13(+0.69%) |
Mar 21, 2013 | 19.30 | 19.43 | 19.01 | 19.20 | 237,818 | -0.35(-1.77%) |
Mar 20, 2013 | 19.48 | 19.64 | 19.43 | 19.55 | 242,371 | +0.08(+0.42%) |
Mar 19, 2013 | 19.50 | 19.59 | 19.25 | 19.47 | 167,506 | -0.04(-0.21%) |
Mar 18, 2013 | 19.42 | 19.55 | 19.16 | 19.51 | 310,299 | -0.07(-0.38%) |
Mar 15, 2013 | 19.43 | 19.63 | 19.36 | 19.58 | 950,716 | +0.16(+0.85%) |
Mar 14, 2013 | 19.37 | 19.45 | 19.32 | 19.42 | 237,833 | +0.12(+0.64%) |
Mar 13, 2013 | 19.13 | 19.38 | 19.02 | 19.29 | 520,080 | +0.14(+0.73%) |
Mar 12, 2013 | 19.13 | 19.22 | 19.03 | 19.15 | 464,768 | -0.02(-0.13%) |
Mar 11, 2013 | 19.33 | 19.33 | 19.01 | 19.18 | 375,783 | -0.11(-0.55%) |
Mar 08, 2013 | 19.04 | 19.34 | 19.00 | 19.29 | 615,634 | +0.27(+1.43%) |
Mar 07, 2013 | 18.87 | 19.13 | 18.87 | 19.01 | 416,253 | +0.12(+0.61%) |
Mar 06, 2013 | 19.34 | 19.51 | 18.85 | 18.90 | 496,386 | -0.46(-2.38%) |
Mar 05, 2013 | 19.14 | 19.52 | 19.14 | 19.36 | 475,612 | +0.26(+1.34%) |
Mar 04, 2013 | 18.92 | 19.25 | 18.89 | 19.11 | 719,307 | +0.14(+0.74%) |
Mar 01, 2013 | 18.79 | 19.01 | 18.58 | 18.97 | 590,579 | -0.04(-0.22%) |
Feb 28, 2013 | 19.14 | 19.39 | 18.99 | 19.01 | 480,965 | +0.09(+0.48%) |
Feb 27, 2013 | 18.45 | 19.15 | 18.28 | 18.92 | 563,383 | +0.52(+2.82%) |
Feb 26, 2013 | 18.56 | 18.62 | 18.03 | 18.40 | 573,301 | -0.12(-0.67%) |
Feb 22, 2013 | 18.85 | 19.01 | 18.21 | 18.52 | 597,134 | -0.21(-1.10%) |
Feb 21, 2013 | 19.43 | 19.43 | 18.37 | 18.73 | 463,273 | -0.83(-4.25%) |
Feb 20, 2013 | 19.15 | 19.70 | 18.95 | 19.56 | 518,094 | +0.02(+0.08%) |
Feb 19, 2013 | 18.10 | 19.86 | 17.72 | 19.54 | 1,153,595 | -0.18(-0.92%) |
Feb 15, 2013 | 19.69 | 19.78 | 19.35 | 19.72 | 388,676 | +0.20(+1.01%) |
Feb 14, 2013 | 19.42 | 19.71 | 19.41 | 19.52 | 233,253 | -0.05(-0.25%) |
Feb 13, 2013 | 19.64 | 19.68 | 19.44 | 19.57 | 272,504 | -0.02(-0.08%) |
Feb 12, 2013 | 19.29 | 19.62 | 19.29 | 19.59 | 298,503 | +0.21(+1.10%) |
Feb 11, 2013 | 19.37 | 19.49 | 19.16 | 19.38 | 201,533 | -0.07(-0.38%) |
Feb 08, 2013 | 18.87 | 19.57 | 18.86 | 19.45 | 360,621 | +0.53(+2.83%) |
Feb 07, 2013 | 18.89 | 19.05 | 18.77 | 18.92 | 308,838 | -0.02(-0.13%) |
Feb 06, 2013 | 19.00 | 19.12 | 18.77 | 18.94 | 352,866 | +0.57(+3.09%) |
Feb 04, 2013 | 18.60 | 18.72 | 18.19 | 18.37 | 490,166 | -0.24(-1.28%) |