Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.17 | 19.43 | 19.15 | 19.38 | 206,818 | +0.16(+0.82%) |
Apr 29, 2013 | 19.26 | 19.30 | 19.07 | 19.22 | 168,560 | +0.00(+0.00%) |
Apr 26, 2013 | 19.12 | 19.33 | 19.17 | 19.22 | 107,424 | -0.10(-0.54%) |
Apr 25, 2013 | 19.33 | 19.49 | 19.23 | 19.33 | 91,590 | -0.01(-0.04%) |
Apr 24, 2013 | 19.24 | 19.51 | 19.24 | 19.34 | 130,485 | +0.02(+0.08%) |
Apr 23, 2013 | 19.31 | 19.42 | 19.12 | 19.32 | 121,733 | +0.11(+0.59%) |
Apr 22, 2013 | 19.06 | 19.37 | 18.88 | 19.21 | 247,595 | +0.10(+0.55%) |
Apr 19, 2013 | 18.89 | 19.16 | 18.89 | 19.10 | 171,648 | +0.23(+1.23%) |
Apr 18, 2013 | 18.92 | 19.09 | 18.77 | 18.87 | 228,793 | -0.03(-0.16%) |
Apr 17, 2013 | 19.49 | 19.51 | 18.84 | 18.90 | 256,725 | -0.56(-2.89%) |
Apr 16, 2013 | 18.83 | 19.49 | 18.77 | 19.46 | 243,530 | +0.79(+4.26%) |
Apr 15, 2013 | 18.90 | 19.10 | 18.65 | 18.67 | 158,413 | -0.41(-2.16%) |
Apr 12, 2013 | 18.98 | 19.28 | 18.92 | 19.08 | 52,997 | -0.05(-0.27%) |
Apr 11, 2013 | 18.94 | 19.25 | 18.92 | 19.13 | 44,300 | +0.04(+0.20%) |
Apr 10, 2013 | 19.01 | 19.15 | 18.83 | 19.10 | 173,902 | +0.24(+1.27%) |
Apr 09, 2013 | 19.18 | 19.18 | 18.82 | 18.86 | 73,378 | -0.25(-1.33%) |
Apr 08, 2013 | 18.92 | 19.25 | 18.82 | 19.11 | 96,675 | +0.09(+0.47%) |
Apr 05, 2013 | 18.57 | 19.04 | 18.57 | 19.02 | 175,152 | +0.19(+0.99%) |
Apr 04, 2013 | 18.57 | 18.92 | 18.57 | 18.83 | 147,446 | +0.24(+1.29%) |
Apr 03, 2013 | 18.67 | 18.93 | 18.45 | 18.59 | 266,139 | -0.07(-0.40%) |
Apr 02, 2013 | 18.80 | 19.25 | 18.63 | 18.67 | 83,401 | -0.13(-0.68%) |
Apr 01, 2013 | 19.14 | 19.18 | 18.64 | 18.80 | 100,592 | -0.34(-1.80%) |
Mar 28, 2013 | 19.17 | 19.43 | 18.59 | 19.14 | 153,852 | -0.14(-0.74%) |
Mar 27, 2013 | 19.49 | 19.49 | 19.01 | 19.28 | 145,579 | +0.17(+0.90%) |
Mar 26, 2013 | 19.11 | 19.11 | 18.99 | 19.11 | 70,447 | +0.01(+0.04%) |
Mar 25, 2013 | 19.08 | 19.11 | 18.95 | 19.10 | 54,511 | +0.12(+0.63%) |
Mar 22, 2013 | 19.11 | 19.11 | 18.85 | 18.98 | 61,153 | +0.06(+0.32%) |
Mar 21, 2013 | 18.71 | 18.97 | 18.71 | 18.92 | 50,814 | +0.01(+0.04%) |
Mar 20, 2013 | 18.89 | 19.06 | 18.86 | 18.92 | 45,657 | +0.13(+0.72%) |
Mar 19, 2013 | 18.77 | 19.49 | 18.67 | 18.78 | 59,873 | +0.01(+0.04%) |
Mar 18, 2013 | 18.71 | 18.89 | 18.70 | 18.77 | 63,904 | -0.10(-0.52%) |
Mar 15, 2013 | 18.65 | 18.96 | 18.65 | 18.87 | 212,590 | +0.13(+0.72%) |
Mar 14, 2013 | 18.53 | 19.02 | 18.51 | 18.74 | 146,728 | +0.18(+0.97%) |
Mar 13, 2013 | 18.44 | 18.62 | 18.34 | 18.56 | 93,318 | +0.19(+1.06%) |
Mar 12, 2013 | 18.53 | 18.54 | 18.29 | 18.36 | 65,646 | -0.15(-0.81%) |
Mar 11, 2013 | 18.33 | 18.53 | 18.33 | 18.51 | 61,797 | +0.05(+0.28%) |
Mar 08, 2013 | 18.45 | 18.54 | 18.39 | 18.46 | 59,896 | +0.08(+0.45%) |
Mar 07, 2013 | 18.32 | 18.89 | 18.25 | 18.38 | 34,719 | -0.01(-0.04%) |
Mar 06, 2013 | 18.40 | 18.95 | 18.25 | 18.38 | 43,295 | -0.02(-0.12%) |
Mar 05, 2013 | 18.27 | 18.50 | 18.17 | 18.41 | 80,510 | +0.17(+0.95%) |
Mar 04, 2013 | 18.06 | 18.30 | 18.02 | 18.23 | 66,091 | +0.10(+0.54%) |
Mar 01, 2013 | 18.18 | 18.21 | 17.95 | 18.14 | 103,332 | -0.07(-0.41%) |
Feb 28, 2013 | 18.08 | 18.34 | 18.02 | 18.21 | 107,843 | +0.05(+0.29%) |
Feb 27, 2013 | 18.06 | 18.42 | 18.02 | 18.16 | 116,721 | +0.04(+0.25%) |
Feb 26, 2013 | 18.04 | 18.19 | 18.02 | 18.11 | 88,577 | +0.14(+0.79%) |
Feb 25, 2013 | 18.49 | 18.50 | 17.52 | 17.97 | 72,232 | -0.43(-2.36%) |
Feb 22, 2013 | 18.38 | 18.41 | 18.26 | 18.41 | 51,736 | +0.11(+0.61%) |
Feb 21, 2013 | 18.41 | 18.55 | 18.23 | 18.29 | 98,488 | -0.15(-0.81%) |
Feb 20, 2013 | 18.49 | 18.59 | 18.41 | 18.44 | 129,828 | -0.05(-0.28%) |
Feb 19, 2013 | 18.25 | 18.87 | 18.25 | 18.50 | 241,659 | +0.22(+1.23%) |
Feb 15, 2013 | 18.19 | 18.83 | 18.19 | 18.27 | 141,540 | -0.01(-0.04%) |
Feb 14, 2013 | 18.33 | 18.41 | 18.27 | 18.28 | 63,252 | -0.09(-0.49%) |
Feb 13, 2013 | 18.33 | 18.44 | 18.27 | 18.37 | 106,921 | +0.01(+0.08%) |
Feb 12, 2013 | 18.10 | 18.86 | 18.10 | 18.35 | 66,672 | -0.04(-0.24%) |
Feb 11, 2013 | 18.44 | 18.98 | 18.35 | 18.40 | 40,083 | -0.13(-0.69%) |
Feb 08, 2013 | 18.50 | 18.65 | 18.44 | 18.53 | 87,616 | +0.02(+0.08%) |
Feb 07, 2013 | 18.41 | 19.07 | 18.38 | 18.51 | 70,101 | +0.04(+0.20%) |
Feb 06, 2013 | 18.35 | 18.49 | 18.29 | 18.47 | 69,315 | +0.22(+1.19%) |
Feb 04, 2013 | 18.18 | 18.36 | 18.18 | 18.26 | 88,599 | -0.11(-0.57%) |