Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.53 | 20.27 | 19.53 | 20.26 | 0 | +0.65(+3.31%) |
Apr 29, 2013 | 19.32 | 19.71 | 19.31 | 19.61 | 154,238 | +0.34(+1.76%) |
Apr 26, 2013 | 19.46 | 19.60 | 19.24 | 19.27 | 209,951 | -0.33(-1.68%) |
Apr 25, 2013 | 19.33 | 19.93 | 19.32 | 19.60 | 209,637 | +0.31(+1.61%) |
Apr 24, 2013 | 18.83 | 19.31 | 18.83 | 19.29 | 155,742 | +0.38(+2.01%) |
Apr 23, 2013 | 18.72 | 19.05 | 18.51 | 18.91 | 248,798 | +0.43(+2.33%) |
Apr 22, 2013 | 18.48 | 18.55 | 17.78 | 18.48 | 233,277 | +0.01(+0.05%) |
Apr 19, 2013 | 18.32 | 18.60 | 17.83 | 18.47 | 264,541 | +0.16(+0.87%) |
Apr 18, 2013 | 19.24 | 19.42 | 18.27 | 18.31 | 360,750 | -0.79(-4.14%) |
Apr 17, 2013 | 19.50 | 19.63 | 18.97 | 19.10 | 462,234 | -0.70(-3.54%) |
Apr 16, 2013 | 19.62 | 19.89 | 19.41 | 19.80 | 145,548 | +0.42(+2.17%) |
Apr 15, 2013 | 19.46 | 19.73 | 19.20 | 19.38 | 208,061 | -0.32(-1.62%) |
Apr 12, 2013 | 19.80 | 19.95 | 19.34 | 19.70 | 249,468 | -0.30(-1.50%) |
Apr 11, 2013 | 20.26 | 20.37 | 19.76 | 20.00 | 163,705 | -0.35(-1.72%) |
Apr 10, 2013 | 20.01 | 20.58 | 19.87 | 20.35 | 261,814 | +0.47(+2.36%) |
Apr 09, 2013 | 19.90 | 20.06 | 19.38 | 19.88 | 181,790 | -0.07(-0.35%) |
Apr 08, 2013 | 19.61 | 20.04 | 19.32 | 19.95 | 190,977 | +0.38(+1.94%) |
Apr 05, 2013 | 19.27 | 19.62 | 19.00 | 19.57 | 225,701 | -0.13(-0.66%) |
Apr 04, 2013 | 19.13 | 19.74 | 19.13 | 19.70 | 164,547 | +0.55(+2.87%) |
Apr 03, 2013 | 19.56 | 19.56 | 19.11 | 19.15 | 218,844 | -0.32(-1.64%) |
Apr 02, 2013 | 20.22 | 20.22 | 19.41 | 19.47 | 232,951 | -0.61(-3.04%) |
Apr 01, 2013 | 20.98 | 20.98 | 19.91 | 20.08 | 178,217 | -0.90(-4.29%) |
Mar 28, 2013 | 20.89 | 21.11 | 20.59 | 20.98 | 207,826 | +0.15(+0.72%) |
Mar 27, 2013 | 20.52 | 20.88 | 20.35 | 20.83 | 120,737 | +0.06(+0.29%) |
Mar 26, 2013 | 21.01 | 21.26 | 20.74 | 20.77 | 162,211 | -0.06(-0.29%) |
Mar 25, 2013 | 21.13 | 21.24 | 20.69 | 20.83 | 149,014 | -0.23(-1.09%) |
Mar 22, 2013 | 21.13 | 21.19 | 20.98 | 21.06 | 84,687 | +0.05(+0.24%) |
Mar 21, 2013 | 21.27 | 21.37 | 21.00 | 21.01 | 119,113 | -0.50(-2.32%) |
Mar 20, 2013 | 21.39 | 21.53 | 21.27 | 21.51 | 121,707 | +0.27(+1.27%) |
Mar 19, 2013 | 21.13 | 21.36 | 20.91 | 21.24 | 117,618 | +0.12(+0.57%) |
Mar 18, 2013 | 21.02 | 21.43 | 20.76 | 21.12 | 212,939 | -0.25(-1.17%) |
Mar 15, 2013 | 21.51 | 21.64 | 21.18 | 21.37 | 406,914 | -0.10(-0.47%) |
Mar 14, 2013 | 21.04 | 21.55 | 21.04 | 21.47 | 210,211 | +0.45(+2.14%) |
Mar 13, 2013 | 20.59 | 21.02 | 20.46 | 21.02 | 178,530 | +0.47(+2.29%) |
Mar 12, 2013 | 20.55 | 20.72 | 20.42 | 20.55 | 95,938 | -0.07(-0.34%) |
Mar 11, 2013 | 20.36 | 20.70 | 20.36 | 20.62 | 67,276 | +0.12(+0.59%) |
Mar 08, 2013 | 20.70 | 20.70 | 20.22 | 20.50 | 203,830 | +0.15(+0.74%) |
Mar 07, 2013 | 19.96 | 20.63 | 19.96 | 20.35 | 248,181 | +0.35(+1.75%) |
Mar 06, 2013 | 19.80 | 20.18 | 19.73 | 20.00 | 261,220 | +0.20(+1.01%) |
Mar 05, 2013 | 19.45 | 19.92 | 19.35 | 19.80 | 251,766 | +0.56(+2.91%) |
Mar 04, 2013 | 19.49 | 19.49 | 19.07 | 19.24 | 195,760 | -0.26(-1.32%) |
Mar 01, 2013 | 19.70 | 19.75 | 19.31 | 19.50 | 313,454 | -0.43(-2.17%) |
Feb 28, 2013 | 20.00 | 20.11 | 19.81 | 19.93 | 239,503 | -0.01(-0.05%) |
Feb 27, 2013 | 19.87 | 20.17 | 19.87 | 19.94 | 238,607 | +0.05(+0.25%) |
Feb 26, 2013 | 19.99 | 20.34 | 19.86 | 19.89 | 238,357 | -0.02(-0.10%) |
Feb 25, 2013 | 20.66 | 20.67 | 19.84 | 19.91 | 281,667 | -0.58(-2.83%) |
Feb 22, 2013 | 20.42 | 20.76 | 20.17 | 20.49 | 167,845 | +0.23(+1.14%) |
Feb 21, 2013 | 20.48 | 20.59 | 19.77 | 20.26 | 421,978 | -0.31(-1.51%) |
Feb 20, 2013 | 21.47 | 21.47 | 20.57 | 20.57 | 267,971 | -0.91(-4.24%) |
Feb 19, 2013 | 21.21 | 21.50 | 21.11 | 21.48 | 246,955 | +0.39(+1.85%) |
Feb 15, 2013 | 21.65 | 21.65 | 21.06 | 21.09 | 378,334 | -0.37(-1.72%) |
Feb 14, 2013 | 20.02 | 21.66 | 20.02 | 21.46 | 832,504 | +1.50(+7.52%) |
Feb 13, 2013 | 19.84 | 19.97 | 19.59 | 19.96 | 384,278 | +0.22(+1.11%) |
Feb 12, 2013 | 19.99 | 19.99 | 19.59 | 19.74 | 459,516 | -0.11(-0.55%) |
Feb 11, 2013 | 19.73 | 19.95 | 19.44 | 19.85 | 109,989 | +0.12(+0.61%) |
Feb 08, 2013 | 18.92 | 19.90 | 18.92 | 19.73 | 414,582 | +0.91(+4.84%) |
Feb 07, 2013 | 19.07 | 19.20 | 18.77 | 18.82 | 219,732 | -0.21(-1.10%) |
Feb 06, 2013 | 18.86 | 19.05 | 18.55 | 19.03 | 221,191 | +0.28(+1.49%) |
Feb 04, 2013 | 18.98 | 19.24 | 18.74 | 18.75 | 131,553 | -0.38(-1.99%) |