Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.47 | 19.60 | 19.10 | 19.41 | 0 | -0.02(-0.10%) |
Apr 29, 2013 | 19.54 | 19.54 | 19.11 | 19.43 | 37,982 | -0.06(-0.29%) |
Apr 26, 2013 | 19.87 | 19.87 | 19.45 | 19.48 | 74,959 | -0.43(-2.15%) |
Apr 25, 2013 | 20.15 | 20.45 | 19.87 | 19.91 | 33,591 | -0.17(-0.83%) |
Apr 24, 2013 | 19.72 | 20.14 | 19.71 | 20.08 | 19,682 | +0.40(+2.03%) |
Apr 23, 2013 | 19.23 | 19.92 | 19.23 | 19.68 | 46,181 | +0.66(+3.47%) |
Apr 22, 2013 | 19.04 | 19.13 | 18.41 | 19.02 | 44,998 | +0.02(+0.10%) |
Apr 19, 2013 | 19.14 | 19.45 | 18.74 | 19.00 | 44,152 | -0.09(-0.49%) |
Apr 18, 2013 | 18.74 | 19.42 | 18.74 | 19.09 | 57,001 | +0.42(+2.24%) |
Apr 17, 2013 | 18.92 | 19.83 | 18.53 | 18.68 | 53,734 | -0.39(-2.05%) |
Apr 16, 2013 | 19.05 | 19.58 | 18.79 | 19.07 | 63,723 | +0.15(+0.79%) |
Apr 15, 2013 | 19.64 | 19.79 | 18.69 | 18.92 | 89,955 | -0.88(-4.46%) |
Apr 12, 2013 | 20.17 | 20.74 | 19.63 | 19.80 | 34,465 | -0.46(-2.29%) |
Apr 11, 2013 | 20.55 | 20.88 | 20.19 | 20.27 | 50,550 | -0.17(-0.82%) |
Apr 10, 2013 | 19.68 | 20.49 | 19.65 | 20.43 | 96,045 | +0.87(+4.47%) |
Apr 09, 2013 | 19.67 | 19.83 | 19.41 | 19.56 | 49,018 | +0.04(+0.19%) |
Apr 08, 2013 | 19.66 | 19.66 | 19.31 | 19.52 | 59,353 | -0.07(-0.33%) |
Apr 05, 2013 | 19.21 | 19.74 | 19.06 | 19.59 | 54,494 | -0.02(-0.09%) |
Apr 04, 2013 | 19.51 | 19.68 | 19.29 | 19.61 | 152,960 | +0.03(+0.14%) |
Apr 03, 2013 | 19.86 | 19.86 | 19.40 | 19.58 | 83,266 | -0.20(-1.03%) |
Apr 02, 2013 | 20.13 | 20.30 | 19.57 | 19.78 | 84,534 | -0.20(-1.02%) |
Apr 01, 2013 | 20.17 | 20.24 | 19.87 | 19.99 | 115,293 | -0.30(-1.47%) |
Mar 28, 2013 | 20.39 | 20.42 | 20.05 | 20.28 | 103,174 | +0.00(+0.00%) |
Mar 27, 2013 | 20.08 | 20.31 | 19.99 | 20.28 | 42,321 | +0.06(+0.28%) |
Mar 26, 2013 | 20.11 | 20.26 | 19.77 | 20.23 | 52,895 | +0.27(+1.35%) |
Mar 25, 2013 | 19.90 | 20.23 | 19.71 | 19.96 | 65,615 | +0.09(+0.47%) |
Mar 22, 2013 | 20.00 | 20.22 | 19.69 | 19.87 | 72,047 | -0.10(-0.51%) |
Mar 21, 2013 | 20.03 | 20.20 | 19.75 | 19.97 | 62,296 | -0.26(-1.29%) |
Mar 20, 2013 | 20.33 | 20.52 | 19.82 | 20.23 | 51,454 | +0.01(+0.05%) |
Mar 19, 2013 | 20.43 | 20.53 | 19.94 | 20.22 | 76,403 | -0.12(-0.59%) |
Mar 18, 2013 | 20.03 | 20.63 | 20.03 | 20.34 | 124,112 | -0.03(-0.14%) |
Mar 15, 2013 | 20.50 | 20.53 | 20.05 | 20.37 | 127,010 | -0.09(-0.45%) |
Mar 14, 2013 | 20.14 | 20.59 | 20.10 | 20.46 | 93,582 | +0.42(+2.09%) |
Mar 13, 2013 | 20.18 | 20.48 | 19.61 | 20.04 | 48,266 | -0.07(-0.37%) |
Mar 12, 2013 | 20.50 | 20.75 | 20.08 | 20.12 | 79,146 | -0.40(-1.95%) |
Mar 11, 2013 | 20.69 | 20.77 | 20.35 | 20.52 | 105,941 | -0.20(-0.99%) |
Mar 08, 2013 | 20.48 | 20.85 | 20.48 | 20.72 | 109,721 | +0.46(+2.25%) |
Mar 07, 2013 | 19.96 | 20.30 | 19.92 | 20.27 | 47,344 | +0.37(+1.87%) |
Mar 06, 2013 | 19.89 | 19.95 | 19.58 | 19.89 | 54,531 | +0.09(+0.47%) |
Mar 05, 2013 | 19.68 | 19.92 | 19.61 | 19.80 | 70,443 | +0.31(+1.57%) |
Mar 04, 2013 | 19.61 | 19.61 | 19.06 | 19.49 | 81,367 | -0.12(-0.62%) |
Mar 01, 2013 | 19.34 | 19.74 | 19.20 | 19.61 | 54,348 | +0.07(+0.33%) |
Feb 28, 2013 | 19.61 | 19.61 | 19.32 | 19.55 | 72,960 | +0.02(+0.10%) |
Feb 27, 2013 | 19.52 | 19.88 | 19.33 | 19.53 | 51,966 | +0.00(+0.00%) |
Feb 26, 2013 | 19.95 | 20.09 | 19.44 | 19.53 | 77,509 | -1.03(-5.02%) |
Feb 22, 2013 | 20.08 | 20.76 | 19.76 | 20.56 | 106,502 | +0.57(+2.84%) |
Feb 21, 2013 | 20.91 | 21.11 | 19.99 | 20.00 | 192,879 | -0.78(-3.76%) |
Feb 20, 2013 | 19.28 | 21.93 | 19.28 | 20.78 | 409,137 | -2.03(-8.89%) |
Feb 19, 2013 | 22.41 | 22.97 | 22.06 | 22.80 | 155,830 | +0.50(+2.25%) |
Feb 15, 2013 | 22.72 | 22.72 | 22.14 | 22.30 | 65,059 | -0.32(-1.43%) |
Feb 14, 2013 | 22.06 | 22.72 | 21.77 | 22.63 | 59,309 | +0.57(+2.56%) |
Feb 13, 2013 | 21.58 | 22.34 | 21.52 | 22.06 | 112,815 | +0.57(+2.68%) |
Feb 12, 2013 | 21.39 | 21.61 | 21.09 | 21.49 | 93,986 | +0.11(+0.52%) |
Feb 11, 2013 | 21.79 | 21.94 | 21.35 | 21.37 | 123,167 | -0.47(-2.16%) |
Feb 08, 2013 | 21.93 | 22.00 | 21.79 | 21.85 | 53,954 | -0.08(-0.38%) |
Feb 07, 2013 | 22.25 | 22.39 | 21.88 | 21.93 | 85,523 | -0.26(-1.17%) |
Feb 06, 2013 | 22.54 | 22.54 | 21.79 | 22.19 | 75,658 | -0.16(-0.71%) |
Feb 04, 2013 | 22.97 | 23.32 | 22.29 | 22.35 | 52,266 | -0.76(-3.29%) |