Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.25 | 17.40 | 17.14 | 17.30 | 1,227,757 | -0.33(-1.87%) |
Apr 29, 2013 | 17.50 | 17.73 | 17.48 | 17.63 | 379,935 | +0.36(+2.08%) |
Apr 26, 2013 | 17.25 | 17.50 | 17.27 | 17.27 | 798,922 | -0.23(-1.31%) |
Apr 25, 2013 | 17.33 | 17.75 | 17.33 | 17.50 | 145,333 | +0.14(+0.81%) |
Apr 24, 2013 | 17.07 | 17.45 | 17.01 | 17.36 | 86,593 | +0.43(+2.54%) |
Apr 23, 2013 | 16.87 | 17.05 | 16.85 | 16.93 | 152,646 | -0.73(-4.13%) |
Apr 22, 2013 | 17.47 | 17.73 | 17.47 | 17.66 | 50,536 | +0.29(+1.67%) |
Apr 19, 2013 | 17.27 | 17.37 | 17.10 | 17.37 | 31,098 | +0.72(+4.32%) |
Apr 18, 2013 | 16.32 | 16.81 | 16.31 | 16.65 | 53,051 | -0.50(-2.92%) |
Apr 17, 2013 | 17.50 | 17.69 | 17.15 | 17.15 | 167,324 | -0.64(-3.60%) |
Apr 16, 2013 | 17.82 | 17.89 | 17.34 | 17.79 | 209,419 | +0.44(+2.54%) |
Apr 15, 2013 | 18.05 | 18.55 | 17.27 | 17.35 | 216,987 | -2.55(-12.81%) |
Apr 12, 2013 | 20.34 | 20.40 | 19.90 | 19.90 | 233,842 | -0.74(-3.59%) |
Apr 11, 2013 | 20.49 | 20.74 | 20.49 | 20.64 | 63,931 | +0.14(+0.68%) |
Apr 10, 2013 | 20.73 | 20.92 | 20.43 | 20.50 | 145,572 | -0.20(-0.97%) |
Apr 09, 2013 | 20.29 | 20.74 | 20.29 | 20.70 | 94,669 | +0.67(+3.34%) |
Apr 08, 2013 | 20.14 | 20.14 | 19.84 | 20.03 | 46,572 | +0.28(+1.42%) |
Apr 05, 2013 | 19.26 | 19.75 | 19.26 | 19.75 | 298,564 | +0.30(+1.54%) |
Apr 04, 2013 | 19.20 | 19.51 | 19.20 | 19.45 | 55,500 | -0.62(-3.09%) |
Apr 03, 2013 | 20.33 | 20.44 | 19.92 | 20.07 | 67,199 | -0.53(-2.57%) |
Apr 02, 2013 | 20.80 | 21.22 | 20.58 | 20.60 | 145,718 | -0.25(-1.20%) |
Apr 01, 2013 | 20.81 | 20.95 | 20.81 | 20.85 | 32,741 | -0.15(-0.71%) |
Mar 28, 2013 | 21.05 | 21.05 | 20.90 | 21.00 | 400,346 | -1.92(-8.38%) |
Mar 27, 2013 | 22.55 | 23.00 | 22.55 | 22.92 | 28,111 | +0.00(+0.00%) |
Mar 26, 2013 | 22.89 | 23.16 | 22.83 | 22.92 | 72,200 | -0.23(-0.99%) |
Mar 25, 2013 | 23.10 | 23.44 | 22.90 | 23.15 | 59,323 | -0.18(-0.77%) |
Mar 22, 2013 | 23.19 | 23.42 | 23.19 | 23.33 | 25,817 | +0.28(+1.21%) |
Mar 21, 2013 | 22.73 | 23.17 | 22.71 | 23.05 | 30,685 | -0.27(-1.16%) |
Mar 20, 2013 | 23.62 | 23.62 | 23.25 | 23.32 | 49,085 | -0.23(-0.98%) |
Mar 19, 2013 | 23.55 | 23.56 | 23.07 | 23.55 | 58,716 | +0.35(+1.51%) |
Mar 18, 2013 | 23.00 | 23.37 | 22.80 | 23.20 | 45,004 | +0.60(+2.65%) |
Mar 15, 2013 | 22.94 | 22.94 | 22.35 | 22.60 | 57,977 | -0.10(-0.44%) |
Mar 14, 2013 | 22.20 | 22.82 | 22.20 | 22.70 | 48,161 | -0.06(-0.26%) |
Mar 13, 2013 | 22.58 | 23.20 | 22.58 | 22.76 | 33,394 | +0.25(+1.11%) |
Mar 12, 2013 | 22.03 | 22.70 | 21.97 | 22.51 | 79,846 | +0.06(+0.27%) |
Mar 11, 2013 | 22.50 | 22.51 | 22.18 | 22.45 | 27,910 | +0.15(+0.67%) |
Mar 08, 2013 | 22.47 | 22.50 | 22.26 | 22.30 | 47,258 | +0.24(+1.09%) |
Mar 07, 2013 | 22.17 | 22.35 | 22.06 | 22.06 | 30,303 | -0.39(-1.74%) |
Mar 06, 2013 | 22.25 | 22.48 | 22.15 | 22.45 | 77,997 | -0.07(-0.31%) |
Mar 05, 2013 | 22.41 | 22.55 | 22.41 | 22.52 | 65,436 | +0.23(+1.03%) |
Mar 04, 2013 | 21.94 | 22.42 | 21.94 | 22.29 | 61,896 | -0.16(-0.71%) |
Mar 01, 2013 | 22.77 | 22.77 | 22.27 | 22.45 | 40,294 | -0.40(-1.75%) |
Feb 28, 2013 | 23.00 | 23.04 | 22.85 | 22.85 | 20,272 | +0.03(+0.14%) |
Feb 27, 2013 | 22.88 | 22.90 | 22.70 | 22.82 | 52,966 | -0.06(-0.27%) |
Feb 26, 2013 | 22.33 | 22.90 | 22.30 | 22.88 | 49,300 | +0.63(+2.83%) |
Feb 25, 2013 | 22.05 | 22.41 | 22.00 | 22.25 | 46,425 | -0.25(-1.11%) |
Feb 22, 2013 | 22.48 | 22.50 | 22.25 | 22.50 | 30,028 | +0.47(+2.13%) |
Feb 21, 2013 | 22.00 | 22.08 | 21.83 | 22.03 | 37,383 | +0.00(+0.00%) |
Feb 20, 2013 | 22.68 | 22.94 | 22.01 | 22.03 | 33,054 | -0.42(-1.87%) |
Feb 19, 2013 | 22.55 | 22.70 | 22.38 | 22.45 | 56,209 | -0.91(-3.90%) |
Feb 15, 2013 | 23.67 | 23.68 | 23.35 | 23.36 | 23,162 | -0.59(-2.46%) |
Feb 14, 2013 | 23.96 | 24.21 | 23.92 | 23.95 | 22,224 | -0.07(-0.29%) |
Feb 13, 2013 | 24.08 | 24.17 | 24.02 | 24.02 | 119,483 | -0.51(-2.08%) |
Feb 12, 2013 | 24.24 | 24.55 | 24.24 | 24.53 | 61,926 | -0.02(-0.08%) |
Feb 11, 2013 | 24.68 | 24.72 | 24.41 | 24.55 | 61,500 | -0.51(-2.04%) |
Feb 08, 2013 | 25.19 | 25.25 | 25.02 | 25.06 | 44,061 | +1.03(+4.29%) |
Feb 07, 2013 | 23.85 | 24.08 | 23.85 | 24.03 | 62,179 | +0.11(+0.46%) |
Feb 06, 2013 | 23.76 | 24.10 | 23.76 | 23.92 | 20,967 | -0.55(-2.25%) |
Feb 04, 2013 | 24.34 | 24.55 | 24.33 | 24.47 | 31,541 | -0.18(-0.73%) |