Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.27 | 18.33 | 18.05 | 18.32 | 658,821 | +0.14(+0.75%) |
Apr 29, 2013 | 18.33 | 18.45 | 18.15 | 18.18 | 692,975 | -0.06(-0.35%) |
Apr 26, 2013 | 18.21 | 18.28 | 18.01 | 18.25 | 892,001 | -0.03(-0.18%) |
Apr 25, 2013 | 18.30 | 18.53 | 18.21 | 18.28 | 1,845,848 | +0.11(+0.61%) |
Apr 24, 2013 | 18.19 | 18.29 | 18.09 | 18.17 | 493,300 | +0.02(+0.09%) |
Apr 23, 2013 | 18.32 | 18.51 | 18.13 | 18.15 | 751,676 | +0.00(+0.00%) |
Apr 22, 2013 | 18.40 | 18.43 | 17.84 | 18.15 | 1,381,381 | -0.19(-1.04%) |
Apr 19, 2013 | 17.48 | 18.41 | 17.39 | 18.34 | 1,292,589 | +0.05(+0.28%) |
Apr 18, 2013 | 18.33 | 18.44 | 18.21 | 18.29 | 614,119 | +0.04(+0.24%) |
Apr 17, 2013 | 18.54 | 18.57 | 18.15 | 18.25 | 769,874 | -0.36(-1.93%) |
Apr 16, 2013 | 18.41 | 18.64 | 18.38 | 18.61 | 865,524 | +0.35(+1.92%) |
Apr 15, 2013 | 19.29 | 19.31 | 18.17 | 18.25 | 844,342 | -0.66(-3.50%) |
Apr 12, 2013 | 18.83 | 18.94 | 18.58 | 18.92 | 562,290 | -0.06(-0.29%) |
Apr 11, 2013 | 18.91 | 19.15 | 18.89 | 18.97 | 803,849 | +0.00(+0.00%) |
Apr 10, 2013 | 18.65 | 19.05 | 18.45 | 18.97 | 737,369 | +0.49(+2.63%) |
Apr 09, 2013 | 18.77 | 18.85 | 18.47 | 18.49 | 613,919 | -0.19(-1.02%) |
Apr 08, 2013 | 18.80 | 18.83 | 18.57 | 18.68 | 660,722 | -0.16(-0.85%) |
Apr 05, 2013 | 18.18 | 18.88 | 18.07 | 18.84 | 625,873 | +0.36(+1.94%) |
Apr 04, 2013 | 18.36 | 18.50 | 18.13 | 18.48 | 475,529 | +0.17(+0.91%) |
Apr 03, 2013 | 18.44 | 18.51 | 18.14 | 18.31 | 651,689 | -0.10(-0.56%) |
Apr 02, 2013 | 18.88 | 19.00 | 18.40 | 18.41 | 1,239,325 | -0.37(-1.95%) |
Apr 01, 2013 | 19.15 | 19.23 | 18.63 | 18.78 | 605,291 | -0.44(-2.28%) |
Mar 28, 2013 | 19.17 | 19.31 | 19.06 | 19.22 | 566,635 | +0.10(+0.54%) |
Mar 27, 2013 | 19.16 | 19.16 | 18.78 | 19.12 | 552,150 | -0.10(-0.54%) |
Mar 26, 2013 | 19.35 | 19.44 | 19.04 | 19.22 | 432,098 | -0.02(-0.08%) |
Mar 25, 2013 | 19.64 | 19.75 | 18.96 | 19.23 | 605,074 | -0.29(-1.51%) |
Mar 22, 2013 | 19.42 | 19.73 | 19.42 | 19.53 | 738,628 | +0.21(+1.11%) |
Mar 21, 2013 | 19.62 | 19.70 | 19.22 | 19.31 | 976,726 | -0.41(-2.06%) |
Mar 20, 2013 | 19.50 | 19.84 | 19.47 | 19.72 | 665,230 | +0.18(+0.94%) |
Mar 19, 2013 | 19.64 | 19.74 | 19.35 | 19.54 | 587,822 | -0.02(-0.12%) |
Mar 18, 2013 | 19.34 | 19.70 | 19.20 | 19.56 | 736,724 | +0.08(+0.41%) |
Mar 15, 2013 | 19.58 | 19.65 | 19.23 | 19.48 | 850,850 | -0.12(-0.61%) |
Mar 14, 2013 | 19.40 | 19.62 | 19.24 | 19.60 | 436,668 | +0.22(+1.15%) |
Mar 13, 2013 | 18.69 | 19.41 | 18.69 | 19.38 | 720,107 | +0.69(+3.71%) |
Mar 12, 2013 | 18.71 | 18.80 | 18.59 | 18.69 | 374,653 | -0.05(-0.26%) |
Mar 11, 2013 | 18.67 | 18.77 | 18.63 | 18.73 | 429,732 | +0.07(+0.38%) |
Mar 08, 2013 | 18.48 | 18.70 | 18.36 | 18.66 | 612,119 | +0.33(+1.82%) |
Mar 07, 2013 | 18.39 | 18.45 | 18.23 | 18.33 | 410,760 | -0.09(-0.48%) |
Mar 06, 2013 | 18.58 | 18.69 | 18.34 | 18.41 | 376,800 | -0.10(-0.56%) |
Mar 05, 2013 | 18.36 | 18.57 | 18.36 | 18.52 | 417,082 | +0.24(+1.31%) |
Mar 04, 2013 | 18.27 | 18.33 | 18.04 | 18.28 | 529,627 | +0.01(+0.04%) |
Mar 01, 2013 | 18.19 | 18.45 | 18.06 | 18.27 | 678,848 | -0.06(-0.30%) |
Feb 28, 2013 | 18.24 | 18.49 | 18.10 | 18.33 | 509,930 | +0.20(+1.10%) |
Feb 27, 2013 | 17.95 | 18.27 | 17.91 | 18.13 | 950,123 | +0.21(+1.20%) |
Feb 26, 2013 | 17.85 | 17.98 | 17.60 | 17.91 | 901,207 | +0.18(+1.03%) |
Feb 25, 2013 | 18.26 | 18.26 | 17.73 | 17.73 | 503,319 | -0.45(-2.45%) |
Feb 22, 2013 | 18.08 | 18.26 | 17.98 | 18.18 | 475,798 | +0.21(+1.20%) |
Feb 21, 2013 | 18.26 | 18.41 | 17.81 | 17.96 | 689,066 | -0.26(-1.44%) |
Feb 20, 2013 | 18.73 | 18.73 | 18.19 | 18.22 | 481,950 | -0.49(-2.60%) |
Feb 19, 2013 | 18.53 | 18.75 | 18.52 | 18.71 | 546,658 | +0.25(+1.34%) |
Feb 15, 2013 | 18.74 | 18.95 | 18.45 | 18.46 | 1,392,974 | -0.21(-1.15%) |
Feb 14, 2013 | 18.49 | 18.69 | 18.49 | 18.68 | 625,441 | +0.18(+0.95%) |
Feb 13, 2013 | 18.65 | 18.84 | 18.42 | 18.50 | 560,190 | -0.13(-0.68%) |
Feb 12, 2013 | 18.74 | 18.75 | 18.55 | 18.63 | 519,643 | -0.03(-0.17%) |
Feb 11, 2013 | 18.74 | 18.89 | 18.62 | 18.66 | 436,297 | -0.02(-0.13%) |
Feb 08, 2013 | 18.59 | 18.80 | 18.56 | 18.69 | 549,425 | +0.18(+0.95%) |
Feb 07, 2013 | 18.80 | 18.80 | 18.44 | 18.51 | 666,789 | -0.21(-1.11%) |
Feb 06, 2013 | 18.65 | 18.79 | 18.53 | 18.72 | 703,260 | +0.01(+0.04%) |
Feb 04, 2013 | 18.81 | 18.87 | 18.61 | 18.71 | 413,627 | -0.11(-0.59%) |