Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.48 | 18.48 | 18.12 | 18.29 | 151,858 | -0.04(-0.23%) |
Apr 29, 2013 | 18.68 | 18.79 | 18.32 | 18.33 | 80,958 | -0.28(-1.50%) |
Apr 26, 2013 | 18.47 | 18.67 | 18.46 | 18.61 | 113,978 | +0.15(+0.79%) |
Apr 25, 2013 | 18.35 | 18.55 | 18.20 | 18.46 | 82,487 | +0.11(+0.60%) |
Apr 24, 2013 | 18.31 | 18.37 | 18.13 | 18.35 | 102,044 | +0.10(+0.53%) |
Apr 23, 2013 | 18.08 | 18.29 | 17.95 | 18.26 | 130,633 | +0.28(+1.56%) |
Apr 22, 2013 | 18.01 | 18.07 | 17.68 | 17.98 | 128,845 | +0.07(+0.37%) |
Apr 19, 2013 | 17.82 | 18.03 | 17.82 | 17.91 | 66,301 | +0.07(+0.37%) |
Apr 18, 2013 | 17.58 | 17.93 | 17.42 | 17.84 | 121,620 | +0.36(+2.05%) |
Apr 17, 2013 | 17.91 | 17.92 | 17.42 | 17.49 | 115,076 | -0.41(-2.28%) |
Apr 16, 2013 | 17.86 | 18.01 | 17.76 | 17.89 | 122,623 | +0.13(+0.75%) |
Apr 15, 2013 | 18.41 | 18.41 | 17.73 | 17.76 | 119,891 | -0.66(-3.57%) |
Apr 12, 2013 | 18.34 | 18.44 | 18.19 | 18.42 | 134,544 | +0.10(+0.53%) |
Apr 11, 2013 | 18.21 | 18.40 | 18.15 | 18.32 | 140,332 | +0.23(+1.28%) |
Apr 10, 2013 | 17.83 | 18.13 | 17.76 | 18.09 | 109,254 | +0.28(+1.57%) |
Apr 09, 2013 | 18.12 | 18.17 | 17.70 | 17.81 | 129,128 | -0.36(-1.98%) |
Apr 08, 2013 | 18.29 | 18.29 | 17.91 | 18.17 | 109,867 | -0.06(-0.33%) |
Apr 05, 2013 | 17.73 | 18.34 | 17.73 | 18.23 | 147,011 | +0.35(+1.94%) |
Apr 04, 2013 | 17.73 | 17.89 | 17.69 | 17.88 | 82,678 | +0.18(+1.03%) |
Apr 03, 2013 | 17.87 | 17.87 | 17.64 | 17.70 | 147,833 | -0.21(-1.16%) |
Apr 02, 2013 | 17.98 | 18.11 | 17.70 | 17.90 | 122,765 | -0.01(-0.07%) |
Apr 01, 2013 | 18.34 | 18.39 | 17.76 | 17.92 | 205,436 | -0.39(-2.13%) |
Mar 28, 2013 | 17.39 | 18.38 | 17.39 | 18.31 | 439,831 | +0.91(+5.24%) |
Mar 27, 2013 | 16.96 | 17.45 | 16.86 | 17.39 | 384,274 | +0.49(+2.92%) |
Mar 26, 2013 | 16.85 | 17.10 | 16.82 | 16.90 | 122,837 | +0.05(+0.32%) |
Mar 25, 2013 | 16.78 | 16.89 | 16.77 | 16.85 | 180,820 | +0.10(+0.61%) |
Mar 22, 2013 | 16.57 | 16.77 | 16.49 | 16.74 | 187,823 | +0.16(+0.94%) |
Mar 21, 2013 | 16.56 | 16.65 | 16.48 | 16.59 | 197,731 | -0.06(-0.36%) |
Mar 20, 2013 | 16.64 | 16.77 | 16.49 | 16.65 | 225,278 | -0.04(-0.25%) |
Mar 19, 2013 | 16.65 | 16.77 | 16.48 | 16.69 | 227,029 | -0.14(-0.82%) |
Mar 18, 2013 | 16.96 | 17.08 | 16.60 | 16.83 | 248,422 | -0.36(-2.09%) |
Mar 15, 2013 | 17.27 | 17.27 | 17.03 | 17.19 | 179,689 | -0.01(-0.07%) |
Mar 14, 2013 | 16.96 | 17.22 | 16.96 | 17.20 | 93,955 | +0.22(+1.31%) |
Mar 13, 2013 | 16.90 | 17.05 | 16.90 | 16.98 | 80,743 | +0.08(+0.46%) |
Mar 12, 2013 | 16.98 | 17.10 | 16.84 | 16.90 | 89,873 | -0.06(-0.35%) |
Mar 11, 2013 | 17.06 | 17.10 | 16.91 | 16.96 | 37,356 | -0.16(-0.94%) |
Mar 08, 2013 | 17.14 | 17.18 | 16.91 | 17.12 | 43,902 | -0.04(-0.21%) |
Mar 07, 2013 | 17.04 | 17.16 | 17.02 | 17.16 | 45,549 | +0.07(+0.39%) |
Mar 06, 2013 | 17.17 | 17.25 | 16.95 | 17.09 | 75,702 | -0.13(-0.77%) |
Mar 05, 2013 | 17.15 | 17.27 | 17.12 | 17.22 | 51,157 | +0.01(+0.07%) |
Mar 04, 2013 | 17.03 | 17.22 | 16.79 | 17.21 | 86,304 | +0.17(+1.02%) |
Mar 01, 2013 | 16.85 | 17.06 | 16.82 | 17.04 | 59,108 | +0.22(+1.28%) |
Feb 28, 2013 | 17.11 | 17.11 | 16.79 | 16.82 | 60,825 | -0.23(-1.37%) |
Feb 27, 2013 | 17.00 | 17.28 | 16.86 | 17.06 | 98,198 | +0.10(+0.60%) |
Feb 26, 2013 | 16.88 | 17.04 | 16.72 | 16.95 | 72,737 | +0.08(+0.46%) |
Feb 25, 2013 | 17.12 | 17.17 | 16.86 | 16.88 | 97,445 | -0.17(-1.02%) |
Feb 22, 2013 | 17.12 | 17.12 | 16.94 | 17.05 | 75,317 | +0.02(+0.11%) |
Feb 21, 2013 | 17.09 | 17.09 | 16.91 | 17.03 | 100,337 | -0.02(-0.11%) |
Feb 20, 2013 | 17.15 | 17.36 | 16.97 | 17.05 | 141,733 | -0.15(-0.87%) |
Feb 19, 2013 | 16.83 | 17.20 | 16.77 | 17.20 | 153,050 | +0.33(+1.95%) |
Feb 15, 2013 | 17.01 | 17.01 | 16.73 | 16.87 | 100,137 | +0.00(+0.00%) |
Feb 14, 2013 | 17.03 | 17.06 | 16.80 | 16.87 | 60,997 | -0.13(-0.78%) |
Feb 13, 2013 | 16.86 | 17.16 | 16.86 | 17.00 | 68,540 | +0.10(+0.60%) |
Feb 12, 2013 | 16.92 | 16.98 | 16.70 | 16.90 | 65,121 | -0.04(-0.25%) |
Feb 11, 2013 | 17.05 | 17.06 | 16.93 | 16.94 | 41,140 | -0.15(-0.88%) |
Feb 08, 2013 | 16.99 | 17.15 | 16.94 | 17.09 | 53,386 | +0.06(+0.35%) |
Feb 07, 2013 | 17.10 | 17.18 | 16.92 | 17.03 | 48,808 | -0.12(-0.70%) |
Feb 06, 2013 | 17.02 | 17.20 | 16.87 | 17.15 | 145,217 | +0.18(+1.06%) |
Feb 04, 2013 | 16.89 | 17.05 | 16.80 | 16.97 | 94,701 | +0.04(+0.25%) |