Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.00 | 19.19 | 18.89 | 19.19 | 1,496,730 | +0.17(+0.91%) |
Apr 29, 2013 | 18.95 | 19.09 | 18.82 | 19.01 | 604,751 | +0.18(+0.96%) |
Apr 26, 2013 | 18.89 | 18.99 | 18.75 | 18.83 | 858,349 | -0.16(-0.83%) |
Apr 25, 2013 | 19.04 | 19.11 | 18.86 | 18.99 | 715,194 | +0.04(+0.21%) |
Apr 24, 2013 | 18.65 | 18.95 | 18.56 | 18.95 | 0 | +0.32(+1.69%) |
Apr 23, 2013 | 18.67 | 18.80 | 18.48 | 18.63 | 1,311,289 | +0.01(+0.04%) |
Apr 22, 2013 | 18.45 | 18.77 | 18.17 | 18.63 | 2,443,745 | +0.33(+1.78%) |
Apr 19, 2013 | 17.99 | 18.31 | 17.80 | 18.30 | 2,413,613 | +0.54(+3.02%) |
Apr 18, 2013 | 18.23 | 18.38 | 17.68 | 17.76 | 4,195,958 | -1.07(-5.70%) |
Apr 17, 2013 | 19.06 | 19.21 | 18.78 | 18.84 | 2,372,024 | -0.42(-2.20%) |
Apr 16, 2013 | 19.50 | 19.50 | 19.16 | 19.26 | 1,464,962 | -0.03(-0.16%) |
Apr 15, 2013 | 19.67 | 19.73 | 19.23 | 19.29 | 1,244,603 | -0.42(-2.15%) |
Apr 12, 2013 | 19.68 | 19.81 | 19.55 | 19.72 | 1,405,897 | -0.08(-0.40%) |
Apr 11, 2013 | 19.96 | 19.97 | 19.76 | 19.79 | 1,016,721 | -0.09(-0.47%) |
Apr 10, 2013 | 19.82 | 20.07 | 19.82 | 19.89 | 1,415,068 | +0.07(+0.36%) |
Apr 09, 2013 | 19.96 | 19.98 | 19.74 | 19.82 | 650,825 | -0.09(-0.45%) |
Apr 08, 2013 | 19.90 | 19.96 | 19.59 | 19.91 | 1,286,581 | +0.10(+0.49%) |
Apr 05, 2013 | 19.59 | 19.81 | 19.51 | 19.81 | 937,875 | +0.00(+0.00%) |
Apr 04, 2013 | 19.79 | 19.86 | 19.61 | 19.81 | 1,098,268 | +0.10(+0.52%) |
Apr 03, 2013 | 19.82 | 19.82 | 19.51 | 19.71 | 1,515,907 | -0.04(-0.20%) |
Apr 02, 2013 | 20.00 | 20.02 | 19.73 | 19.75 | 834,639 | -0.12(-0.59%) |
Apr 01, 2013 | 20.14 | 20.15 | 19.81 | 19.86 | 761,972 | -0.25(-1.25%) |
Mar 28, 2013 | 20.09 | 20.14 | 19.70 | 20.11 | 693,515 | +0.02(+0.12%) |
Mar 27, 2013 | 20.00 | 20.16 | 19.90 | 20.09 | 1,171,919 | +0.01(+0.04%) |
Mar 26, 2013 | 20.09 | 20.12 | 19.94 | 20.08 | 541,616 | +0.10(+0.51%) |
Mar 25, 2013 | 20.04 | 20.08 | 19.84 | 19.98 | 770,435 | +0.01(+0.04%) |
Mar 22, 2013 | 19.90 | 20.03 | 19.75 | 19.97 | 807,332 | +0.12(+0.59%) |
Mar 21, 2013 | 19.71 | 19.90 | 19.66 | 19.86 | 1,002,574 | +0.05(+0.28%) |
Mar 20, 2013 | 19.78 | 19.85 | 19.68 | 19.80 | 1,179,211 | +0.16(+0.80%) |
Mar 19, 2013 | 19.74 | 19.82 | 19.54 | 19.64 | 1,249,232 | -0.02(-0.12%) |
Mar 18, 2013 | 19.69 | 19.86 | 19.61 | 19.67 | 1,038,914 | -0.18(-0.91%) |
Mar 15, 2013 | 20.01 | 20.12 | 19.82 | 19.85 | 2,825,452 | -0.35(-1.75%) |
Mar 14, 2013 | 19.98 | 20.20 | 19.98 | 20.20 | 449,385 | +0.25(+1.26%) |
Mar 13, 2013 | 19.93 | 19.98 | 19.83 | 19.95 | 568,538 | +0.09(+0.43%) |
Mar 12, 2013 | 19.93 | 19.98 | 19.80 | 19.86 | 621,982 | -0.05(-0.24%) |
Mar 11, 2013 | 19.88 | 20.02 | 19.85 | 19.91 | 804,613 | +0.02(+0.08%) |
Mar 08, 2013 | 19.93 | 20.03 | 19.77 | 19.90 | 865,899 | +0.11(+0.55%) |
Mar 07, 2013 | 19.70 | 19.85 | 19.64 | 19.79 | 785,634 | +0.12(+0.60%) |
Mar 06, 2013 | 19.68 | 19.79 | 19.60 | 19.67 | 509,585 | +0.05(+0.24%) |
Mar 05, 2013 | 19.59 | 19.64 | 19.44 | 19.62 | 1,222,293 | +0.09(+0.44%) |
Mar 04, 2013 | 19.27 | 19.54 | 19.23 | 19.54 | 1,185,524 | +0.23(+1.18%) |
Mar 01, 2013 | 19.13 | 19.40 | 18.96 | 19.31 | 1,586,018 | +0.03(+0.16%) |
Feb 28, 2013 | 19.26 | 19.49 | 19.23 | 19.28 | 801,893 | -0.03(-0.16%) |
Feb 27, 2013 | 19.09 | 19.36 | 19.00 | 19.31 | 749,167 | +0.23(+1.19%) |
Feb 26, 2013 | 19.00 | 19.16 | 18.84 | 19.08 | 990,952 | +0.16(+0.87%) |
Feb 25, 2013 | 19.46 | 19.52 | 18.91 | 18.92 | 1,037,641 | -0.49(-2.54%) |
Feb 22, 2013 | 19.25 | 19.41 | 19.17 | 19.41 | 1,019,237 | +0.26(+1.35%) |
Feb 21, 2013 | 19.17 | 19.32 | 19.06 | 19.15 | 1,209,946 | -0.05(-0.29%) |
Feb 20, 2013 | 19.46 | 19.54 | 19.20 | 19.21 | 1,138,825 | -0.24(-1.25%) |
Feb 19, 2013 | 19.21 | 19.52 | 19.13 | 19.45 | 1,792,217 | +0.29(+1.51%) |
Feb 15, 2013 | 19.17 | 19.19 | 19.10 | 19.16 | 686,859 | -0.04(-0.20%) |
Feb 14, 2013 | 19.21 | 19.35 | 19.14 | 19.20 | 900,633 | -0.04(-0.20%) |
Feb 13, 2013 | 19.15 | 19.24 | 18.96 | 19.24 | 991,484 | +0.09(+0.49%) |
Feb 12, 2013 | 18.82 | 19.16 | 18.81 | 19.14 | 1,242,930 | +0.33(+1.75%) |
Feb 11, 2013 | 18.78 | 18.85 | 18.63 | 18.81 | 754,134 | +0.02(+0.13%) |
Feb 08, 2013 | 18.79 | 18.94 | 18.73 | 18.79 | 819,845 | +0.02(+0.13%) |
Feb 07, 2013 | 18.69 | 18.81 | 18.52 | 18.77 | 1,052,088 | +0.04(+0.21%) |
Feb 06, 2013 | 18.45 | 18.77 | 18.31 | 18.73 | 1,117,610 | +0.36(+1.96%) |
Feb 04, 2013 | 18.32 | 18.55 | 18.19 | 18.37 | 1,068,365 | -0.17(-0.92%) |