Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.98 | 17.14 | 16.86 | 17.14 | 0 | +0.22(+1.32%) |
Apr 29, 2013 | 16.89 | 17.21 | 16.84 | 16.92 | 103,688 | +0.13(+0.76%) |
Apr 26, 2013 | 16.98 | 16.98 | 16.76 | 16.79 | 94,742 | -0.19(-1.13%) |
Apr 25, 2013 | 17.05 | 17.11 | 16.89 | 16.98 | 63,638 | +0.00(+0.00%) |
Apr 24, 2013 | 17.11 | 17.11 | 16.89 | 16.98 | 68,106 | -0.13(-0.75%) |
Apr 23, 2013 | 16.92 | 17.11 | 16.89 | 17.11 | 114,598 | +0.26(+1.52%) |
Apr 22, 2013 | 16.73 | 16.92 | 16.44 | 16.86 | 293,309 | +0.16(+0.96%) |
Apr 19, 2013 | 16.54 | 16.73 | 16.50 | 16.70 | 93,488 | +0.13(+0.77%) |
Apr 18, 2013 | 16.76 | 16.76 | 16.54 | 16.57 | 91,504 | -0.13(-0.77%) |
Apr 17, 2013 | 16.82 | 17.08 | 16.47 | 16.70 | 225,769 | -0.22(-1.32%) |
Apr 16, 2013 | 16.98 | 17.11 | 16.79 | 16.92 | 77,439 | +0.13(+0.76%) |
Apr 15, 2013 | 17.14 | 17.19 | 16.79 | 16.79 | 124,155 | -0.42(-2.42%) |
Apr 12, 2013 | 17.24 | 17.27 | 17.14 | 17.21 | 64,108 | -0.03(-0.19%) |
Apr 11, 2013 | 17.37 | 17.37 | 17.13 | 17.24 | 68,646 | -0.08(-0.46%) |
Apr 10, 2013 | 17.08 | 17.37 | 17.02 | 17.32 | 100,146 | +0.34(+1.98%) |
Apr 09, 2013 | 17.30 | 17.37 | 16.98 | 16.98 | 111,753 | -0.26(-1.48%) |
Apr 08, 2013 | 17.34 | 17.34 | 17.08 | 17.24 | 78,063 | +0.00(+0.00%) |
Apr 05, 2013 | 17.18 | 17.30 | 17.02 | 17.24 | 115,990 | -0.06(-0.37%) |
Apr 04, 2013 | 17.37 | 17.40 | 17.24 | 17.30 | 86,408 | +0.00(+0.00%) |
Apr 03, 2013 | 17.59 | 17.59 | 17.30 | 17.30 | 69,679 | -0.16(-0.92%) |
Apr 02, 2013 | 17.69 | 17.75 | 17.40 | 17.46 | 81,890 | -0.06(-0.37%) |
Apr 01, 2013 | 17.94 | 17.94 | 17.37 | 17.53 | 143,724 | -0.32(-1.79%) |
Mar 28, 2013 | 18.07 | 18.07 | 17.75 | 17.85 | 92,724 | -0.16(-0.89%) |
Mar 27, 2013 | 17.91 | 18.04 | 17.82 | 18.01 | 33,079 | -0.03(-0.18%) |
Mar 26, 2013 | 18.01 | 18.07 | 17.82 | 18.04 | 82,665 | +0.06(+0.36%) |
Mar 25, 2013 | 17.98 | 18.01 | 17.78 | 17.98 | 71,053 | +0.03(+0.18%) |
Mar 22, 2013 | 17.94 | 17.98 | 17.85 | 17.94 | 89,315 | +0.10(+0.54%) |
Mar 21, 2013 | 17.78 | 17.98 | 17.78 | 17.85 | 81,060 | -0.06(-0.36%) |
Mar 20, 2013 | 17.69 | 17.91 | 17.59 | 17.91 | 165,509 | +0.35(+2.00%) |
Mar 19, 2013 | 17.46 | 17.75 | 17.37 | 17.56 | 377,371 | +0.13(+0.73%) |
Mar 18, 2013 | 17.37 | 17.43 | 17.18 | 17.43 | 176,024 | +0.06(+0.35%) |
Mar 15, 2013 | 17.34 | 17.40 | 17.18 | 17.37 | 159,750 | +0.07(+0.39%) |
Mar 14, 2013 | 17.14 | 17.37 | 17.05 | 17.30 | 80,464 | +0.13(+0.74%) |
Mar 13, 2013 | 17.11 | 17.24 | 17.05 | 17.18 | 80,429 | +0.03(+0.19%) |
Mar 12, 2013 | 17.05 | 17.14 | 16.95 | 17.14 | 57,862 | +0.03(+0.19%) |
Mar 11, 2013 | 17.02 | 17.11 | 16.73 | 17.11 | 44,875 | +0.06(+0.38%) |
Mar 08, 2013 | 17.08 | 17.10 | 16.82 | 17.05 | 78,928 | +0.10(+0.57%) |
Mar 07, 2013 | 16.92 | 16.95 | 16.79 | 16.95 | 54,997 | -0.03(-0.19%) |
Mar 06, 2013 | 16.95 | 17.08 | 16.76 | 16.98 | 73,842 | +0.03(+0.19%) |
Mar 05, 2013 | 16.89 | 17.05 | 16.82 | 16.95 | 95,122 | +0.13(+0.76%) |
Mar 04, 2013 | 16.79 | 16.92 | 16.57 | 16.82 | 81,191 | -0.06(-0.38%) |
Mar 01, 2013 | 16.60 | 16.92 | 16.41 | 16.89 | 242,978 | +0.26(+1.54%) |
Feb 28, 2013 | 16.87 | 17.05 | 16.63 | 16.63 | 188,216 | -0.38(-2.26%) |
Feb 27, 2013 | 17.02 | 17.14 | 16.86 | 17.02 | 83,045 | +0.05(+0.29%) |
Feb 26, 2013 | 16.87 | 17.06 | 16.81 | 16.97 | 78,959 | +0.13(+0.75%) |
Feb 25, 2013 | 17.06 | 17.12 | 16.81 | 16.84 | 102,010 | -0.19(-1.11%) |
Feb 22, 2013 | 16.97 | 17.03 | 16.78 | 17.03 | 73,982 | +0.19(+1.13%) |
Feb 21, 2013 | 16.84 | 16.93 | 16.68 | 16.84 | 116,918 | -0.03(-0.19%) |
Feb 20, 2013 | 17.22 | 17.22 | 16.87 | 16.87 | 152,042 | -0.28(-1.66%) |
Feb 19, 2013 | 16.87 | 17.16 | 16.84 | 17.16 | 111,289 | +0.32(+1.88%) |
Feb 15, 2013 | 16.84 | 16.84 | 16.62 | 16.84 | 96,312 | +0.13(+0.76%) |
Feb 14, 2013 | 16.59 | 16.81 | 16.56 | 16.71 | 55,074 | +0.03(+0.19%) |
Feb 13, 2013 | 16.81 | 16.81 | 16.52 | 16.68 | 48,110 | -0.13(-0.75%) |
Feb 12, 2013 | 16.65 | 16.84 | 16.49 | 16.81 | 69,743 | +0.22(+1.33%) |
Feb 11, 2013 | 16.56 | 16.71 | 16.49 | 16.59 | 44,630 | +0.06(+0.38%) |
Feb 08, 2013 | 16.65 | 16.71 | 16.49 | 16.52 | 68,049 | -0.06(-0.38%) |
Feb 07, 2013 | 16.71 | 16.81 | 16.52 | 16.59 | 66,151 | -0.03(-0.19%) |
Feb 06, 2013 | 16.56 | 16.65 | 16.49 | 16.62 | 97,198 | +0.09(+0.57%) |
Feb 04, 2013 | 16.52 | 16.68 | 16.46 | 16.52 | 84,266 | -0.17(-1.04%) |