Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.90 | 19.09 | 18.71 | 19.00 | 169,046 | +0.06(+0.31%) |
Apr 29, 2013 | 18.89 | 19.11 | 18.83 | 18.94 | 181,214 | +0.11(+0.57%) |
Apr 26, 2013 | 19.30 | 19.38 | 18.74 | 18.84 | 379,752 | -0.54(-2.81%) |
Apr 25, 2013 | 19.09 | 19.53 | 18.82 | 19.38 | 322,718 | +0.34(+1.79%) |
Apr 24, 2013 | 18.93 | 19.06 | 18.73 | 19.04 | 165,254 | +0.10(+0.51%) |
Apr 23, 2013 | 19.04 | 19.26 | 18.85 | 18.94 | 165,486 | +0.03(+0.15%) |
Apr 22, 2013 | 18.73 | 18.93 | 18.45 | 18.92 | 284,068 | +0.17(+0.93%) |
Apr 19, 2013 | 18.55 | 18.90 | 18.53 | 18.74 | 413,722 | +0.31(+1.69%) |
Apr 18, 2013 | 18.93 | 18.97 | 18.28 | 18.43 | 455,286 | -0.48(-2.52%) |
Apr 17, 2013 | 18.85 | 19.13 | 18.64 | 18.91 | 464,882 | -0.11(-0.56%) |
Apr 16, 2013 | 19.02 | 19.21 | 18.88 | 19.01 | 447,339 | +0.15(+0.77%) |
Apr 15, 2013 | 19.53 | 19.57 | 18.86 | 18.87 | 428,168 | -0.78(-3.95%) |
Apr 12, 2013 | 19.64 | 19.82 | 19.55 | 19.64 | 335,205 | -0.09(-0.44%) |
Apr 11, 2013 | 19.69 | 19.94 | 19.60 | 19.73 | 347,918 | +0.10(+0.49%) |
Apr 10, 2013 | 19.53 | 19.65 | 19.37 | 19.63 | 563,524 | +0.16(+0.80%) |
Apr 09, 2013 | 19.51 | 19.59 | 19.14 | 19.48 | 494,112 | +0.03(+0.15%) |
Apr 08, 2013 | 19.00 | 19.48 | 18.72 | 19.45 | 462,295 | +0.49(+2.56%) |
Apr 05, 2013 | 18.80 | 19.07 | 18.49 | 18.96 | 504,508 | -0.03(-0.15%) |
Apr 04, 2013 | 19.23 | 19.23 | 18.82 | 18.99 | 641,432 | -0.23(-1.21%) |
Apr 03, 2013 | 20.29 | 20.29 | 19.11 | 19.23 | 641,274 | -0.98(-4.85%) |
Apr 02, 2013 | 20.46 | 20.51 | 20.10 | 20.21 | 467,916 | -0.26(-1.28%) |
Apr 01, 2013 | 20.55 | 20.70 | 20.30 | 20.47 | 281,318 | -0.17(-0.80%) |
Mar 28, 2013 | 20.66 | 20.77 | 20.49 | 20.63 | 260,146 | -0.14(-0.65%) |
Mar 27, 2013 | 20.61 | 20.86 | 20.60 | 20.77 | 319,296 | +0.02(+0.09%) |
Mar 26, 2013 | 20.78 | 20.95 | 20.61 | 20.75 | 281,370 | +0.02(+0.09%) |
Mar 25, 2013 | 20.87 | 21.01 | 20.62 | 20.73 | 459,141 | -0.15(-0.70%) |
Mar 22, 2013 | 20.88 | 21.07 | 20.77 | 20.88 | 415,862 | +0.06(+0.28%) |
Mar 21, 2013 | 20.97 | 21.16 | 20.72 | 20.82 | 583,407 | -0.17(-0.83%) |
Mar 20, 2013 | 20.59 | 21.01 | 20.53 | 20.99 | 449,422 | +0.55(+2.71%) |
Mar 19, 2013 | 20.40 | 20.71 | 20.36 | 20.44 | 639,634 | +0.06(+0.29%) |
Mar 18, 2013 | 19.57 | 20.60 | 19.43 | 20.38 | 699,221 | +0.80(+4.07%) |
Mar 15, 2013 | 20.15 | 20.22 | 19.59 | 19.59 | 1,482,056 | -0.53(-2.65%) |
Mar 14, 2013 | 20.36 | 20.42 | 19.95 | 20.12 | 582,433 | -0.23(-1.14%) |
Mar 13, 2013 | 20.27 | 20.52 | 20.27 | 20.35 | 337,098 | +0.10(+0.48%) |
Mar 12, 2013 | 20.58 | 20.74 | 20.24 | 20.26 | 360,321 | -0.33(-1.60%) |
Mar 11, 2013 | 20.66 | 20.74 | 20.49 | 20.59 | 390,803 | -0.13(-0.61%) |
Mar 08, 2013 | 20.55 | 20.86 | 20.54 | 20.71 | 403,499 | +0.21(+1.04%) |
Mar 07, 2013 | 20.53 | 20.85 | 20.39 | 20.50 | 706,294 | -0.02(-0.09%) |
Mar 06, 2013 | 20.67 | 20.70 | 20.42 | 20.52 | 421,952 | -0.14(-0.66%) |
Mar 05, 2013 | 20.82 | 20.92 | 20.58 | 20.65 | 528,347 | -0.09(-0.42%) |
Mar 04, 2013 | 20.91 | 20.93 | 20.56 | 20.74 | 417,436 | -0.21(-1.02%) |
Mar 01, 2013 | 20.91 | 21.44 | 20.04 | 20.95 | 912,181 | -0.70(-3.23%) |
Feb 28, 2013 | 21.74 | 21.94 | 21.52 | 21.65 | 464,685 | +0.23(+1.09%) |
Feb 27, 2013 | 21.25 | 21.53 | 21.25 | 21.42 | 299,751 | +0.19(+0.91%) |
Feb 26, 2013 | 21.33 | 21.35 | 21.04 | 21.23 | 399,317 | -0.03(-0.14%) |
Feb 25, 2013 | 21.93 | 22.06 | 21.14 | 21.26 | 301,216 | -0.64(-2.93%) |
Feb 22, 2013 | 21.82 | 22.05 | 21.68 | 21.90 | 219,153 | +0.15(+0.67%) |
Feb 21, 2013 | 22.18 | 22.21 | 21.57 | 21.75 | 494,027 | -0.43(-1.93%) |
Feb 20, 2013 | 22.67 | 22.78 | 22.17 | 22.18 | 445,759 | -0.56(-2.48%) |
Feb 19, 2013 | 22.36 | 22.74 | 22.20 | 22.74 | 605,056 | +0.35(+1.56%) |
Feb 15, 2013 | 22.34 | 22.52 | 22.10 | 22.39 | 244,782 | +0.05(+0.22%) |
Feb 14, 2013 | 22.53 | 22.62 | 22.33 | 22.34 | 217,791 | -0.24(-1.08%) |
Feb 13, 2013 | 22.62 | 22.75 | 22.38 | 22.59 | 269,572 | -0.03(-0.13%) |
Feb 12, 2013 | 22.24 | 22.68 | 22.17 | 22.62 | 238,218 | +0.41(+1.84%) |
Feb 11, 2013 | 22.26 | 22.47 | 22.01 | 22.21 | 206,205 | -0.05(-0.22%) |
Feb 08, 2013 | 22.44 | 22.64 | 22.10 | 22.26 | 350,930 | -0.09(-0.39%) |
Feb 07, 2013 | 22.56 | 22.58 | 22.20 | 22.34 | 533,913 | -0.16(-0.69%) |
Feb 06, 2013 | 22.71 | 22.82 | 22.27 | 22.50 | 508,567 | -0.25(-1.11%) |
Feb 04, 2013 | 23.04 | 23.17 | 22.64 | 22.75 | 290,978 | -0.49(-2.09%) |