Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.20 | 19.54 | 18.79 | 19.54 | 959,063 | +0.24(+1.24%) |
Apr 29, 2013 | 19.60 | 19.79 | 19.18 | 19.30 | 867,396 | -0.13(-0.67%) |
Apr 26, 2013 | 19.65 | 19.77 | 18.99 | 19.43 | 630,666 | -0.34(-1.72%) |
Apr 25, 2013 | 19.92 | 20.30 | 19.70 | 19.77 | 814,031 | +0.03(+0.15%) |
Apr 24, 2013 | 19.13 | 19.96 | 19.13 | 19.74 | 762,814 | +0.68(+3.57%) |
Apr 23, 2013 | 18.87 | 19.28 | 18.57 | 19.06 | 800,521 | +0.19(+1.01%) |
Apr 22, 2013 | 18.78 | 19.00 | 18.27 | 18.87 | 629,908 | +0.15(+0.80%) |
Apr 19, 2013 | 19.13 | 19.13 | 18.25 | 18.72 | 887,827 | -0.47(-2.45%) |
Apr 18, 2013 | 18.34 | 19.70 | 18.26 | 19.19 | 1,094,225 | +1.02(+5.61%) |
Apr 17, 2013 | 18.21 | 18.21 | 17.77 | 18.17 | 773,304 | -0.21(-1.14%) |
Apr 16, 2013 | 18.41 | 18.51 | 18.00 | 18.38 | 754,979 | +0.17(+0.93%) |
Apr 15, 2013 | 18.72 | 18.77 | 17.86 | 18.21 | 937,283 | -0.73(-3.85%) |
Apr 12, 2013 | 19.08 | 19.23 | 18.50 | 18.94 | 976,148 | -0.18(-0.94%) |
Apr 11, 2013 | 19.18 | 19.37 | 18.86 | 19.12 | 668,542 | -0.11(-0.57%) |
Apr 10, 2013 | 19.02 | 19.32 | 18.98 | 19.23 | 706,764 | +0.26(+1.37%) |
Apr 09, 2013 | 18.85 | 19.25 | 18.80 | 18.97 | 819,910 | +0.21(+1.12%) |
Apr 08, 2013 | 18.68 | 18.90 | 18.54 | 18.76 | 477,872 | +0.14(+0.75%) |
Apr 05, 2013 | 18.15 | 18.72 | 18.00 | 18.62 | 860,840 | +0.25(+1.36%) |
Apr 04, 2013 | 18.24 | 18.95 | 17.94 | 18.37 | 700,575 | +0.07(+0.38%) |
Apr 03, 2013 | 18.32 | 18.47 | 17.82 | 18.30 | 1,322,675 | +0.00(+0.00%) |
Apr 02, 2013 | 18.39 | 18.56 | 18.05 | 18.30 | 781,367 | -0.08(-0.44%) |
Apr 01, 2013 | 18.72 | 18.85 | 18.11 | 18.38 | 847,847 | -0.40(-2.13%) |
Mar 28, 2013 | 18.88 | 19.00 | 18.60 | 18.78 | 1,020,866 | -0.13(-0.69%) |
Mar 27, 2013 | 18.64 | 19.04 | 18.41 | 18.91 | 626,448 | +0.10(+0.53%) |
Mar 26, 2013 | 18.66 | 18.88 | 18.45 | 18.81 | 477,641 | +0.28(+1.51%) |
Mar 25, 2013 | 18.30 | 18.58 | 18.06 | 18.53 | 716,665 | +0.31(+1.70%) |
Mar 22, 2013 | 18.41 | 18.66 | 18.16 | 18.22 | 764,824 | -0.13(-0.71%) |
Mar 21, 2013 | 18.43 | 18.80 | 18.25 | 18.35 | 686,317 | -0.22(-1.18%) |
Mar 20, 2013 | 18.59 | 18.73 | 18.27 | 18.57 | 487,098 | +0.08(+0.43%) |
Mar 19, 2013 | 19.14 | 19.14 | 18.18 | 18.49 | 934,817 | -0.56(-2.94%) |
Mar 18, 2013 | 18.65 | 19.42 | 18.65 | 19.05 | 1,063,034 | +0.17(+0.90%) |
Mar 15, 2013 | 18.34 | 18.91 | 18.32 | 18.88 | 1,377,286 | +0.61(+3.34%) |
Mar 14, 2013 | 17.73 | 18.28 | 17.67 | 18.27 | 1,222,645 | +0.53(+2.99%) |
Mar 13, 2013 | 17.62 | 17.85 | 17.26 | 17.74 | 957,280 | +0.11(+0.62%) |
Mar 12, 2013 | 17.44 | 17.83 | 17.31 | 17.63 | 833,226 | +0.13(+0.74%) |
Mar 11, 2013 | 17.66 | 17.74 | 17.19 | 17.50 | 1,233,879 | +0.10(+0.57%) |
Mar 08, 2013 | 17.21 | 17.48 | 17.01 | 17.40 | 572,511 | +0.32(+1.87%) |
Mar 07, 2013 | 16.93 | 17.18 | 16.55 | 17.08 | 650,861 | +0.08(+0.47%) |
Mar 06, 2013 | 16.66 | 17.09 | 16.46 | 17.00 | 816,315 | +0.35(+2.10%) |
Mar 05, 2013 | 16.82 | 17.32 | 16.55 | 16.65 | 1,266,605 | -0.01(-0.06%) |
Mar 04, 2013 | 17.01 | 17.23 | 16.52 | 16.66 | 1,401,990 | -0.06(-0.36%) |
Mar 01, 2013 | 17.38 | 17.46 | 16.55 | 16.72 | 1,419,777 | -0.42(-2.45%) |
Feb 28, 2013 | 17.32 | 17.70 | 17.07 | 17.14 | 1,375,142 | -0.06(-0.35%) |
Feb 27, 2013 | 16.71 | 17.41 | 16.70 | 17.20 | 1,414,201 | +0.44(+2.63%) |
Feb 26, 2013 | 15.98 | 16.79 | 15.93 | 16.76 | 1,596,513 | +0.50(+3.08%) |
Feb 22, 2013 | 16.01 | 16.26 | 15.88 | 16.26 | 1,300,192 | +0.33(+2.07%) |
Feb 21, 2013 | 15.49 | 16.12 | 15.47 | 15.93 | 1,230,266 | +0.37(+2.38%) |
Feb 20, 2013 | 16.38 | 16.46 | 15.44 | 15.56 | 1,770,417 | -0.89(-5.41%) |
Feb 19, 2013 | 16.58 | 16.64 | 16.10 | 16.45 | 780,983 | -0.13(-0.78%) |
Feb 15, 2013 | 16.71 | 16.80 | 16.29 | 16.58 | 982,478 | -0.08(-0.48%) |
Feb 14, 2013 | 16.68 | 16.97 | 16.05 | 16.66 | 1,702,828 | -0.29(-1.71%) |
Feb 13, 2013 | 16.93 | 17.15 | 16.76 | 16.95 | 1,217,656 | +0.00(+0.00%) |
Feb 12, 2013 | 16.88 | 17.00 | 16.75 | 16.95 | 744,249 | +0.06(+0.36%) |
Feb 11, 2013 | 17.05 | 17.15 | 16.74 | 16.89 | 557,443 | -0.17(-1.00%) |
Feb 08, 2013 | 17.00 | 17.13 | 16.75 | 17.06 | 380,739 | +0.09(+0.53%) |
Feb 07, 2013 | 16.77 | 17.12 | 16.77 | 16.97 | 1,032,243 | +0.18(+1.07%) |
Feb 06, 2013 | 16.85 | 16.90 | 16.45 | 16.79 | 1,494,605 | -0.49(-2.84%) |
Feb 04, 2013 | 17.41 | 17.54 | 17.21 | 17.28 | 462,568 | -0.24(-1.37%) |