Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.65 | 18.77 | 18.57 | 18.66 | 932,975 | +0.09(+0.49%) |
Apr 29, 2013 | 18.51 | 18.71 | 18.43 | 18.57 | 692,045 | +0.17(+0.94%) |
Apr 26, 2013 | 18.58 | 18.68 | 18.29 | 18.39 | 512,008 | -0.23(-1.24%) |
Apr 25, 2013 | 18.56 | 18.75 | 18.32 | 18.63 | 793,057 | +0.06(+0.31%) |
Apr 24, 2013 | 18.60 | 18.61 | 18.38 | 18.57 | 843,684 | +0.00(+0.00%) |
Apr 23, 2013 | 18.43 | 18.61 | 18.40 | 18.57 | 879,601 | +0.19(+1.05%) |
Apr 22, 2013 | 18.48 | 18.48 | 18.18 | 18.38 | 616,061 | -0.05(-0.24%) |
Apr 19, 2013 | 18.20 | 18.42 | 17.96 | 18.42 | 701,226 | +0.24(+1.31%) |
Apr 18, 2013 | 18.06 | 18.21 | 17.93 | 18.18 | 696,038 | +0.13(+0.71%) |
Apr 17, 2013 | 18.19 | 18.24 | 17.89 | 18.05 | 962,041 | -0.23(-1.27%) |
Apr 16, 2013 | 18.20 | 18.37 | 18.02 | 18.28 | 1,056,603 | +0.19(+1.03%) |
Apr 15, 2013 | 18.50 | 18.50 | 18.00 | 18.10 | 1,617,895 | -0.46(-2.46%) |
Apr 12, 2013 | 18.44 | 18.56 | 18.29 | 18.56 | 969,140 | +0.02(+0.10%) |
Apr 11, 2013 | 18.26 | 18.58 | 18.23 | 18.54 | 1,446,893 | +0.27(+1.48%) |
Apr 10, 2013 | 18.14 | 18.36 | 18.12 | 18.27 | 1,718,590 | +0.14(+0.75%) |
Apr 09, 2013 | 17.96 | 18.15 | 17.72 | 18.13 | 1,008,673 | +0.19(+1.04%) |
Apr 08, 2013 | 17.71 | 17.96 | 17.61 | 17.94 | 820,936 | +0.23(+1.31%) |
Apr 05, 2013 | 17.44 | 17.73 | 17.30 | 17.71 | 861,060 | +0.10(+0.58%) |
Apr 04, 2013 | 17.26 | 17.62 | 17.20 | 17.61 | 817,633 | +0.39(+2.24%) |
Apr 03, 2013 | 17.32 | 17.33 | 17.12 | 17.22 | 1,245,497 | -0.03(-0.15%) |
Apr 02, 2013 | 17.25 | 17.35 | 17.16 | 17.25 | 842,474 | +0.06(+0.34%) |
Apr 01, 2013 | 17.20 | 17.21 | 17.04 | 17.19 | 955,742 | +0.02(+0.11%) |
Mar 28, 2013 | 17.19 | 17.40 | 17.11 | 17.17 | 2,222,678 | -0.03(-0.19%) |
Mar 27, 2013 | 16.90 | 17.21 | 16.90 | 17.20 | 931,047 | +0.19(+1.10%) |
Mar 26, 2013 | 17.00 | 17.20 | 16.99 | 17.02 | 1,060,700 | +0.11(+0.63%) |
Mar 25, 2013 | 17.00 | 17.07 | 16.86 | 16.91 | 909,603 | -0.06(-0.34%) |
Mar 22, 2013 | 16.99 | 17.06 | 16.90 | 16.97 | 820,816 | +0.08(+0.45%) |
Mar 21, 2013 | 16.92 | 17.16 | 16.89 | 16.89 | 1,552,233 | -0.17(-1.01%) |
Mar 20, 2013 | 16.89 | 17.07 | 16.76 | 17.06 | 1,368,775 | +0.26(+1.55%) |
Mar 19, 2013 | 17.04 | 17.16 | 16.73 | 16.80 | 849,357 | -0.25(-1.46%) |
Mar 18, 2013 | 16.98 | 17.11 | 16.92 | 17.05 | 1,134,197 | -0.10(-0.56%) |
Mar 15, 2013 | 17.16 | 17.19 | 17.00 | 17.15 | 1,215,719 | -0.01(-0.07%) |
Mar 14, 2013 | 17.28 | 17.43 | 17.15 | 17.16 | 3,219,538 | -0.20(-1.14%) |
Mar 13, 2013 | 17.39 | 17.53 | 17.33 | 17.36 | 760,127 | -0.03(-0.15%) |
Mar 12, 2013 | 17.41 | 17.46 | 17.29 | 17.38 | 1,195,719 | -0.08(-0.47%) |
Mar 11, 2013 | 17.15 | 17.47 | 17.14 | 17.46 | 1,337,618 | +0.31(+1.78%) |
Mar 08, 2013 | 16.78 | 17.18 | 16.63 | 17.16 | 949,501 | +0.43(+2.55%) |
Mar 07, 2013 | 16.76 | 16.77 | 16.64 | 16.73 | 688,948 | -0.04(-0.23%) |
Mar 06, 2013 | 16.94 | 16.94 | 16.72 | 16.77 | 497,883 | -0.11(-0.64%) |
Mar 05, 2013 | 16.67 | 16.88 | 16.50 | 16.88 | 865,640 | +0.26(+1.57%) |
Mar 04, 2013 | 16.43 | 16.62 | 16.37 | 16.62 | 895,076 | +0.15(+0.93%) |
Mar 01, 2013 | 16.41 | 16.50 | 16.17 | 16.46 | 1,250,666 | -0.01(-0.08%) |
Feb 28, 2013 | 16.33 | 16.56 | 16.32 | 16.48 | 989,862 | +0.01(+0.08%) |
Feb 27, 2013 | 16.39 | 16.59 | 16.34 | 16.46 | 711,781 | +0.07(+0.43%) |
Feb 26, 2013 | 16.14 | 16.42 | 16.11 | 16.39 | 815,153 | +0.34(+2.14%) |
Feb 25, 2013 | 16.59 | 16.62 | 16.05 | 16.05 | 676,576 | -0.51(-3.08%) |
Feb 22, 2013 | 16.48 | 16.57 | 16.41 | 16.56 | 542,769 | +0.16(+0.97%) |
Feb 21, 2013 | 16.50 | 16.54 | 16.31 | 16.40 | 466,756 | -0.11(-0.66%) |
Feb 20, 2013 | 16.71 | 16.76 | 16.51 | 16.51 | 606,724 | -0.23(-1.37%) |
Feb 19, 2013 | 16.55 | 16.74 | 16.50 | 16.74 | 1,211,794 | +0.18(+1.12%) |
Feb 15, 2013 | 16.55 | 16.63 | 16.50 | 16.55 | 751,902 | -0.04(-0.27%) |
Feb 14, 2013 | 16.76 | 16.83 | 16.57 | 16.60 | 762,633 | -0.15(-0.91%) |
Feb 13, 2013 | 16.75 | 16.87 | 16.69 | 16.75 | 664,147 | -0.01(-0.04%) |
Feb 12, 2013 | 16.67 | 16.84 | 16.61 | 16.76 | 1,264,581 | -0.07(-0.42%) |
Feb 11, 2013 | 17.04 | 17.04 | 16.78 | 16.83 | 608,871 | -0.17(-1.01%) |
Feb 08, 2013 | 17.08 | 17.36 | 16.83 | 17.00 | 1,432,277 | +0.24(+1.41%) |
Feb 07, 2013 | 16.85 | 16.90 | 16.66 | 16.76 | 1,688,389 | -0.03(-0.15%) |
Feb 06, 2013 | 16.68 | 16.91 | 16.65 | 16.79 | 1,003,602 | +0.06(+0.34%) |
Feb 04, 2013 | 16.92 | 17.01 | 16.71 | 16.73 | 998,319 | -0.27(-1.61%) |