Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.97 | 17.09 | 16.91 | 17.09 | 378,588 | +0.11(+0.66%) |
Apr 29, 2013 | 17.05 | 17.05 | 16.90 | 16.98 | 321,045 | +0.03(+0.16%) |
Apr 26, 2013 | 17.07 | 17.08 | 16.68 | 16.95 | 589,968 | -0.13(-0.73%) |
Apr 25, 2013 | 17.34 | 17.42 | 17.02 | 17.08 | 636,788 | -0.04(-0.24%) |
Apr 24, 2013 | 16.86 | 17.27 | 16.67 | 17.12 | 806,991 | +0.60(+3.62%) |
Apr 23, 2013 | 16.35 | 16.52 | 16.29 | 16.52 | 390,270 | +0.36(+2.20%) |
Apr 22, 2013 | 16.13 | 16.27 | 15.81 | 16.17 | 486,019 | +0.07(+0.43%) |
Apr 19, 2013 | 15.99 | 16.17 | 15.97 | 16.10 | 298,411 | +0.13(+0.78%) |
Apr 18, 2013 | 16.12 | 16.13 | 15.85 | 15.97 | 368,930 | -0.07(-0.43%) |
Apr 17, 2013 | 16.13 | 16.24 | 15.83 | 16.04 | 534,819 | -0.26(-1.62%) |
Apr 16, 2013 | 16.13 | 16.31 | 16.00 | 16.31 | 445,329 | +0.33(+2.09%) |
Apr 15, 2013 | 16.56 | 16.59 | 15.96 | 15.97 | 619,840 | -0.71(-4.26%) |
Apr 12, 2013 | 16.64 | 16.73 | 16.54 | 16.68 | 317,706 | -0.06(-0.33%) |
Apr 11, 2013 | 16.86 | 16.91 | 16.70 | 16.74 | 308,122 | -0.16(-0.95%) |
Apr 10, 2013 | 16.70 | 16.92 | 16.66 | 16.90 | 347,113 | +0.30(+1.80%) |
Apr 09, 2013 | 16.79 | 16.89 | 16.59 | 16.60 | 259,427 | -0.19(-1.12%) |
Apr 08, 2013 | 16.74 | 16.79 | 16.47 | 16.79 | 280,236 | +0.12(+0.71%) |
Apr 05, 2013 | 16.39 | 16.84 | 16.36 | 16.67 | 349,145 | +0.00(+0.00%) |
Apr 04, 2013 | 16.49 | 16.68 | 16.40 | 16.67 | 244,653 | +0.16(+0.97%) |
Apr 03, 2013 | 16.90 | 16.90 | 16.49 | 16.51 | 421,359 | -0.30(-1.78%) |
Apr 02, 2013 | 17.21 | 17.27 | 16.76 | 16.81 | 309,553 | -0.25(-1.49%) |
Apr 01, 2013 | 17.34 | 17.44 | 16.95 | 17.06 | 579,458 | -0.35(-2.02%) |
Mar 28, 2013 | 17.35 | 17.47 | 17.23 | 17.41 | 493,537 | +0.11(+0.64%) |
Mar 27, 2013 | 17.26 | 17.35 | 17.15 | 17.30 | 219,979 | -0.08(-0.48%) |
Mar 26, 2013 | 17.36 | 17.40 | 17.18 | 17.39 | 318,629 | +0.15(+0.89%) |
Mar 25, 2013 | 17.32 | 17.37 | 17.14 | 17.23 | 325,132 | +0.01(+0.04%) |
Mar 22, 2013 | 17.27 | 17.37 | 17.20 | 17.23 | 461,900 | +0.03(+0.16%) |
Mar 21, 2013 | 17.17 | 17.27 | 17.07 | 17.20 | 304,099 | -0.11(-0.64%) |
Mar 20, 2013 | 17.24 | 17.32 | 17.10 | 17.31 | 360,030 | +0.22(+1.26%) |
Mar 19, 2013 | 16.99 | 17.10 | 16.90 | 17.09 | 345,869 | +0.18(+1.07%) |
Mar 18, 2013 | 16.96 | 17.14 | 16.84 | 16.91 | 735,561 | -0.27(-1.58%) |
Mar 15, 2013 | 17.02 | 17.27 | 17.02 | 17.18 | 1,643,274 | +0.20(+1.19%) |
Mar 14, 2013 | 16.82 | 16.99 | 16.75 | 16.98 | 430,712 | +0.24(+1.41%) |
Mar 13, 2013 | 16.52 | 16.77 | 16.45 | 16.75 | 460,095 | +0.24(+1.48%) |
Mar 12, 2013 | 16.57 | 16.57 | 16.39 | 16.50 | 368,190 | -0.06(-0.38%) |
Mar 11, 2013 | 16.51 | 16.62 | 16.50 | 16.56 | 287,260 | +0.03(+0.21%) |
Mar 08, 2013 | 16.70 | 16.77 | 16.45 | 16.53 | 441,518 | -0.03(-0.17%) |
Mar 07, 2013 | 16.43 | 16.56 | 16.38 | 16.56 | 302,768 | +0.15(+0.89%) |
Mar 06, 2013 | 16.38 | 16.47 | 16.31 | 16.41 | 246,562 | +0.10(+0.60%) |
Mar 05, 2013 | 16.36 | 16.44 | 16.22 | 16.31 | 361,739 | +0.05(+0.30%) |
Mar 04, 2013 | 15.96 | 16.27 | 15.95 | 16.27 | 948,908 | +0.31(+1.96%) |
Mar 01, 2013 | 15.85 | 15.99 | 15.63 | 15.95 | 835,030 | -0.01(-0.04%) |
Feb 28, 2013 | 16.09 | 16.22 | 15.95 | 15.96 | 649,096 | -0.08(-0.52%) |
Feb 27, 2013 | 16.02 | 16.22 | 15.85 | 16.04 | 567,293 | +0.05(+0.30%) |
Feb 26, 2013 | 16.06 | 16.24 | 15.90 | 15.99 | 420,636 | +0.03(+0.17%) |
Feb 25, 2013 | 16.56 | 16.68 | 15.95 | 15.97 | 324,370 | -0.44(-2.69%) |
Feb 22, 2013 | 16.36 | 16.41 | 16.24 | 16.41 | 380,576 | +0.17(+1.02%) |
Feb 21, 2013 | 16.37 | 16.50 | 16.12 | 16.24 | 398,534 | -0.11(-0.67%) |
Feb 20, 2013 | 16.58 | 16.70 | 16.33 | 16.35 | 607,874 | -0.26(-1.58%) |
Feb 19, 2013 | 16.48 | 16.63 | 16.45 | 16.61 | 1,123,585 | +0.19(+1.13%) |
Feb 15, 2013 | 16.46 | 16.49 | 16.33 | 16.43 | 863,851 | +0.06(+0.34%) |
Feb 14, 2013 | 16.44 | 16.50 | 16.31 | 16.37 | 398,468 | -0.14(-0.83%) |
Feb 13, 2013 | 16.55 | 16.55 | 16.28 | 16.51 | 311,933 | +0.02(+0.12%) |
Feb 12, 2013 | 16.32 | 16.49 | 16.30 | 16.49 | 354,204 | +0.22(+1.36%) |
Feb 11, 2013 | 16.26 | 16.31 | 16.16 | 16.27 | 438,755 | +0.02(+0.13%) |
Feb 08, 2013 | 16.21 | 16.29 | 16.15 | 16.25 | 657,309 | +0.10(+0.60%) |
Feb 07, 2013 | 16.20 | 16.21 | 16.02 | 16.15 | 379,240 | -0.02(-0.13%) |
Feb 06, 2013 | 16.04 | 16.19 | 15.96 | 16.17 | 313,768 | +0.23(+1.43%) |
Feb 04, 2013 | 16.14 | 16.15 | 15.89 | 15.95 | 245,181 | -0.23(-1.41%) |