Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.25 | 18.25 | 18.09 | 18.22 | 105,317 | -0.03(-0.16%) |
Apr 29, 2013 | 18.14 | 18.25 | 18.08 | 18.25 | 41,339 | +0.12(+0.66%) |
Apr 26, 2013 | 18.22 | 18.22 | 18.07 | 18.13 | 112,662 | -0.08(-0.44%) |
Apr 25, 2013 | 18.17 | 18.34 | 18.03 | 18.21 | 97,215 | +0.12(+0.66%) |
Apr 24, 2013 | 17.81 | 18.12 | 17.69 | 18.09 | 73,906 | +0.33(+1.86%) |
Apr 23, 2013 | 17.70 | 18.00 | 17.57 | 17.76 | 115,819 | +0.05(+0.28%) |
Apr 22, 2013 | 18.09 | 18.09 | 17.68 | 17.71 | 52,538 | -0.35(-1.94%) |
Apr 19, 2013 | 18.01 | 18.06 | 17.91 | 18.06 | 41,801 | +0.06(+0.33%) |
Apr 18, 2013 | 17.97 | 18.21 | 17.90 | 18.00 | 210,420 | +0.00(+0.00%) |
Apr 17, 2013 | 18.21 | 18.26 | 17.35 | 18.00 | 75,846 | -0.25(-1.37%) |
Apr 16, 2013 | 18.34 | 18.48 | 18.11 | 18.25 | 167,835 | +0.05(+0.27%) |
Apr 15, 2013 | 18.23 | 18.31 | 18.00 | 18.20 | 191,966 | -0.05(-0.27%) |
Apr 12, 2013 | 18.13 | 18.33 | 18.11 | 18.25 | 171,856 | +0.10(+0.55%) |
Apr 11, 2013 | 18.98 | 18.98 | 17.96 | 18.15 | 83,817 | -0.74(-3.92%) |
Apr 10, 2013 | 17.55 | 19.36 | 17.55 | 18.89 | 297,980 | +1.41(+8.07%) |
Apr 09, 2013 | 17.46 | 17.55 | 17.40 | 17.48 | 120,003 | +0.15(+0.87%) |
Apr 08, 2013 | 17.21 | 17.35 | 16.97 | 17.33 | 165,926 | +0.10(+0.58%) |
Apr 05, 2013 | 16.93 | 17.41 | 16.87 | 17.23 | 241,613 | +0.09(+0.53%) |
Apr 04, 2013 | 17.32 | 17.40 | 17.02 | 17.14 | 154,903 | -0.19(-1.10%) |
Apr 03, 2013 | 17.36 | 17.49 | 17.14 | 17.33 | 398,942 | -0.06(-0.35%) |
Apr 02, 2013 | 17.38 | 17.53 | 17.26 | 17.39 | 118,737 | +0.07(+0.40%) |
Apr 01, 2013 | 17.44 | 17.51 | 16.98 | 17.32 | 220,520 | -0.19(-1.09%) |
Mar 28, 2013 | 17.51 | 17.59 | 17.34 | 17.51 | 71,481 | -0.03(-0.17%) |
Mar 27, 2013 | 17.29 | 17.60 | 17.25 | 17.54 | 516,529 | +0.13(+0.75%) |
Mar 26, 2013 | 17.42 | 17.49 | 17.26 | 17.41 | 119,356 | +0.10(+0.58%) |
Mar 25, 2013 | 17.59 | 17.69 | 17.17 | 17.31 | 305,885 | -0.20(-1.14%) |
Mar 22, 2013 | 16.85 | 17.88 | 16.85 | 17.51 | 258,738 | +0.70(+4.16%) |
Mar 21, 2013 | 16.15 | 16.98 | 16.15 | 16.81 | 271,374 | +0.55(+3.38%) |
Mar 20, 2013 | 15.95 | 16.50 | 15.89 | 16.26 | 430,036 | +0.32(+2.01%) |
Mar 19, 2013 | 15.75 | 16.01 | 15.68 | 15.94 | 98,902 | +0.25(+1.59%) |
Mar 18, 2013 | 15.53 | 15.74 | 15.44 | 15.69 | 70,342 | +0.03(+0.19%) |
Mar 15, 2013 | 15.63 | 15.68 | 15.50 | 15.66 | 94,619 | +0.06(+0.38%) |
Mar 14, 2013 | 15.52 | 15.60 | 15.51 | 15.60 | 31,064 | +0.05(+0.32%) |
Mar 13, 2013 | 15.53 | 15.59 | 15.43 | 15.55 | 33,853 | +0.07(+0.45%) |
Mar 12, 2013 | 15.53 | 15.60 | 15.34 | 15.48 | 16,892 | -0.03(-0.19%) |
Mar 11, 2013 | 15.62 | 15.64 | 15.34 | 15.51 | 12,329 | -0.17(-1.08%) |
Mar 08, 2013 | 15.71 | 15.71 | 15.50 | 15.68 | 62,277 | +0.09(+0.58%) |
Mar 07, 2013 | 15.60 | 15.63 | 15.15 | 15.59 | 29,727 | -0.01(-0.06%) |
Mar 06, 2013 | 15.65 | 15.67 | 15.49 | 15.60 | 20,964 | -0.05(-0.32%) |
Mar 05, 2013 | 15.39 | 15.67 | 15.35 | 15.65 | 47,285 | +0.27(+1.76%) |
Mar 04, 2013 | 15.30 | 15.39 | 14.90 | 15.38 | 36,078 | +0.10(+0.65%) |
Mar 01, 2013 | 15.23 | 15.39 | 15.07 | 15.28 | 31,733 | -0.06(-0.39%) |
Feb 28, 2013 | 15.33 | 15.40 | 15.26 | 15.34 | 27,628 | +0.08(+0.52%) |
Feb 27, 2013 | 15.21 | 15.40 | 15.10 | 15.26 | 35,330 | +0.09(+0.59%) |
Feb 26, 2013 | 15.05 | 15.25 | 15.00 | 15.17 | 26,659 | -0.11(-0.72%) |
Feb 22, 2013 | 15.24 | 15.35 | 15.22 | 15.28 | 42,548 | +0.13(+0.86%) |
Feb 21, 2013 | 15.21 | 15.39 | 15.00 | 15.15 | 37,295 | -0.08(-0.53%) |
Feb 20, 2013 | 15.39 | 15.40 | 15.13 | 15.23 | 39,601 | -0.13(-0.85%) |
Feb 19, 2013 | 15.33 | 15.40 | 15.25 | 15.36 | 48,674 | +0.04(+0.26%) |
Feb 15, 2013 | 15.25 | 15.37 | 14.50 | 15.32 | 104,166 | +0.08(+0.52%) |
Feb 14, 2013 | 15.30 | 15.37 | 15.21 | 15.24 | 15,782 | -0.09(-0.59%) |
Feb 13, 2013 | 15.27 | 15.35 | 15.15 | 15.33 | 41,618 | +0.12(+0.79%) |
Feb 12, 2013 | 15.30 | 15.35 | 15.00 | 15.21 | 42,518 | -0.12(-0.78%) |
Feb 11, 2013 | 15.27 | 15.35 | 15.03 | 15.33 | 62,815 | +0.09(+0.59%) |
Feb 08, 2013 | 14.74 | 15.35 | 14.66 | 15.24 | 127,252 | +0.55(+3.74%) |
Feb 07, 2013 | 14.65 | 14.79 | 14.51 | 14.69 | 38,244 | +0.07(+0.48%) |
Feb 06, 2013 | 14.22 | 14.62 | 14.11 | 14.62 | 50,560 | +0.38(+2.67%) |
Feb 04, 2013 | 14.47 | 14.70 | 14.09 | 14.24 | 53,659 | -0.34(-2.33%) |