Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.53 | 17.61 | 17.20 | 17.24 | 1,566,756 | -0.29(-1.67%) |
Apr 29, 2013 | 17.54 | 17.59 | 17.36 | 17.53 | 1,080,654 | +0.10(+0.57%) |
Apr 26, 2013 | 17.75 | 18.54 | 17.35 | 17.43 | 2,093,853 | -1.11(-5.96%) |
Apr 25, 2013 | 18.42 | 18.58 | 18.25 | 18.54 | 1,371,052 | +0.21(+1.17%) |
Apr 24, 2013 | 18.13 | 18.38 | 18.07 | 18.32 | 777,725 | +0.21(+1.18%) |
Apr 23, 2013 | 17.91 | 18.11 | 17.78 | 18.11 | 1,232,083 | +0.24(+1.32%) |
Apr 22, 2013 | 17.75 | 17.95 | 17.34 | 17.88 | 786,727 | +0.17(+0.97%) |
Apr 19, 2013 | 17.28 | 17.71 | 17.10 | 17.70 | 879,204 | +0.44(+2.56%) |
Apr 18, 2013 | 17.53 | 17.58 | 17.14 | 17.26 | 995,096 | -0.21(-1.22%) |
Apr 17, 2013 | 17.62 | 17.65 | 17.30 | 17.48 | 934,971 | -0.34(-1.88%) |
Apr 16, 2013 | 17.49 | 17.81 | 17.35 | 17.81 | 1,155,271 | +0.55(+3.18%) |
Apr 15, 2013 | 17.90 | 17.98 | 17.16 | 17.26 | 1,531,539 | -0.83(-4.61%) |
Apr 12, 2013 | 18.32 | 18.34 | 17.94 | 18.10 | 776,824 | -0.23(-1.25%) |
Apr 11, 2013 | 18.22 | 18.38 | 18.06 | 18.32 | 691,548 | +0.09(+0.47%) |
Apr 10, 2013 | 17.94 | 18.26 | 17.94 | 18.24 | 1,015,569 | +0.39(+2.16%) |
Apr 09, 2013 | 17.80 | 17.99 | 17.63 | 17.85 | 1,004,043 | +0.14(+0.76%) |
Apr 08, 2013 | 17.71 | 17.75 | 17.55 | 17.72 | 567,900 | +0.08(+0.45%) |
Apr 05, 2013 | 17.53 | 17.72 | 17.44 | 17.64 | 1,017,922 | -0.11(-0.60%) |
Apr 04, 2013 | 17.55 | 17.85 | 17.55 | 17.75 | 808,149 | +0.24(+1.34%) |
Apr 03, 2013 | 17.83 | 17.84 | 17.39 | 17.51 | 1,374,095 | -0.33(-1.84%) |
Apr 02, 2013 | 17.91 | 18.07 | 17.73 | 17.84 | 1,156,402 | -0.01(-0.04%) |
Apr 01, 2013 | 18.01 | 18.06 | 17.75 | 17.85 | 1,237,228 | -0.14(-0.79%) |
Mar 28, 2013 | 18.00 | 18.07 | 17.92 | 17.99 | 839,931 | +0.04(+0.20%) |
Mar 27, 2013 | 17.84 | 18.02 | 17.73 | 17.95 | 819,937 | -0.04(-0.24%) |
Mar 26, 2013 | 18.00 | 18.13 | 17.94 | 18.00 | 904,183 | +0.13(+0.72%) |
Mar 25, 2013 | 17.90 | 18.02 | 17.68 | 17.87 | 1,027,994 | +0.09(+0.48%) |
Mar 22, 2013 | 17.81 | 17.90 | 17.71 | 17.78 | 807,807 | +0.01(+0.08%) |
Mar 21, 2013 | 17.74 | 17.90 | 17.72 | 17.77 | 917,762 | -0.11(-0.64%) |
Mar 20, 2013 | 17.82 | 17.91 | 17.61 | 17.88 | 1,082,919 | +0.12(+0.68%) |
Mar 19, 2013 | 17.69 | 17.83 | 17.50 | 17.76 | 1,110,914 | +0.06(+0.36%) |
Mar 18, 2013 | 17.66 | 17.85 | 17.50 | 17.70 | 1,051,780 | -0.20(-1.12%) |
Mar 15, 2013 | 17.68 | 17.94 | 17.56 | 17.90 | 2,322,969 | +0.25(+1.41%) |
Mar 14, 2013 | 17.40 | 17.68 | 17.35 | 17.65 | 716,505 | +0.25(+1.44%) |
Mar 13, 2013 | 17.33 | 17.44 | 17.23 | 17.40 | 787,631 | +0.06(+0.33%) |
Mar 12, 2013 | 17.28 | 17.45 | 17.18 | 17.34 | 1,149,004 | +0.04(+0.21%) |
Mar 11, 2013 | 17.28 | 17.57 | 17.23 | 17.30 | 1,388,974 | +0.19(+1.13%) |
Mar 08, 2013 | 17.05 | 17.12 | 16.90 | 17.11 | 813,558 | +0.17(+1.01%) |
Mar 07, 2013 | 16.84 | 16.96 | 16.73 | 16.94 | 946,482 | +0.08(+0.47%) |
Mar 06, 2013 | 16.72 | 16.87 | 16.56 | 16.86 | 1,172,792 | +0.28(+1.68%) |
Mar 05, 2013 | 16.68 | 16.91 | 16.49 | 16.58 | 1,275,751 | +0.01(+0.09%) |
Mar 04, 2013 | 16.38 | 16.81 | 16.28 | 16.57 | 1,419,561 | +0.17(+1.04%) |
Mar 01, 2013 | 16.53 | 16.58 | 16.17 | 16.40 | 1,429,932 | -0.12(-0.73%) |
Feb 28, 2013 | 16.38 | 16.67 | 16.36 | 16.52 | 911,340 | +0.17(+1.05%) |
Feb 27, 2013 | 15.99 | 16.45 | 15.98 | 16.35 | 781,088 | +0.39(+2.46%) |
Feb 26, 2013 | 15.81 | 16.01 | 15.77 | 15.96 | 852,360 | +0.20(+1.27%) |
Feb 25, 2013 | 16.20 | 16.23 | 15.76 | 15.76 | 753,959 | -0.44(-2.69%) |
Feb 22, 2013 | 16.03 | 16.24 | 15.98 | 16.19 | 756,901 | +0.26(+1.61%) |
Feb 21, 2013 | 16.12 | 16.13 | 15.78 | 15.93 | 806,213 | -0.23(-1.41%) |
Feb 20, 2013 | 16.67 | 16.71 | 16.16 | 16.16 | 1,221,742 | -0.56(-3.37%) |
Feb 19, 2013 | 16.63 | 16.76 | 16.58 | 16.73 | 1,113,380 | +0.14(+0.86%) |
Feb 15, 2013 | 16.58 | 16.75 | 16.50 | 16.58 | 844,185 | -0.02(-0.13%) |
Feb 14, 2013 | 16.69 | 16.71 | 16.55 | 16.61 | 467,010 | -0.09(-0.56%) |
Feb 13, 2013 | 16.60 | 16.84 | 16.55 | 16.70 | 841,106 | +0.16(+0.95%) |
Feb 12, 2013 | 16.53 | 16.65 | 16.46 | 16.54 | 910,890 | -0.02(-0.13%) |
Feb 11, 2013 | 16.63 | 16.68 | 16.52 | 16.56 | 624,634 | -0.08(-0.47%) |
Feb 08, 2013 | 16.68 | 16.81 | 16.55 | 16.64 | 955,238 | -0.06(-0.34%) |
Feb 07, 2013 | 16.78 | 16.78 | 16.39 | 16.70 | 1,569,930 | -0.02(-0.13%) |
Feb 06, 2013 | 16.66 | 16.81 | 16.62 | 16.72 | 834,760 | +0.16(+0.98%) |
Feb 04, 2013 | 16.73 | 16.81 | 16.50 | 16.56 | 771,504 | -0.20(-1.18%) |