Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.43 | 17.43 | 17.33 | 17.33 | 5,400 | +0.03(+0.17%) |
Apr 29, 2013 | 17.42 | 17.42 | 17.30 | 17.30 | 991 | -0.07(-0.41%) |
Apr 26, 2013 | 17.35 | 17.37 | 17.35 | 17.37 | 2,215 | -0.21(-1.19%) |
Apr 25, 2013 | 17.42 | 17.62 | 17.42 | 17.58 | 1,700 | +0.38(+2.21%) |
Apr 24, 2013 | 17.16 | 17.20 | 17.16 | 17.20 | 5,538 | -0.46(-2.60%) |
Apr 23, 2013 | 17.34 | 17.66 | 17.33 | 17.66 | 11,604 | +0.43(+2.50%) |
Apr 19, 2013 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.01(+0.07%) |
Apr 18, 2013 | 17.10 | 17.22 | 17.10 | 17.22 | 1,985 | +0.23(+1.34%) |
Apr 17, 2013 | 17.07 | 17.07 | 16.99 | 16.99 | 624 | -0.02(-0.12%) |
Apr 16, 2013 | 17.17 | 17.34 | 17.01 | 17.01 | 1,325 | -0.15(-0.90%) |
Apr 15, 2013 | 17.16 | 17.16 | 17.16 | 17.16 | 500 | -0.09(-0.54%) |
Apr 12, 2013 | 17.24 | 17.26 | 17.20 | 17.26 | 1,589 | +0.06(+0.34%) |
Apr 11, 2013 | 17.20 | 17.43 | 17.20 | 17.20 | 12,055 | +0.46(+2.74%) |
Apr 09, 2013 | 16.74 | 16.74 | 16.74 | 0 | -0.07(-0.40%) | |
Apr 08, 2013 | 16.58 | 16.81 | 16.58 | 16.81 | 1,228 | +0.12(+0.75%) |
Apr 05, 2013 | 16.44 | 16.68 | 16.22 | 16.68 | 3,630 | -0.08(-0.47%) |
Apr 04, 2013 | 16.55 | 16.76 | 16.45 | 16.76 | 9,496 | -0.15(-0.89%) |
Apr 03, 2013 | 17.07 | 17.07 | 16.91 | 16.91 | 1,254 | -0.17(-1.02%) |
Apr 02, 2013 | 17.01 | 17.09 | 17.00 | 17.09 | 2,579 | +0.07(+0.40%) |
Apr 01, 2013 | 17.23 | 17.23 | 17.02 | 17.02 | 10,902 | +0.02(+0.12%) |
Mar 28, 2013 | 17.05 | 17.10 | 17.00 | 17.00 | 14,320 | +0.37(+2.22%) |
Mar 27, 2013 | 16.47 | 16.76 | 16.47 | 16.63 | 13,749 | -0.21(-1.24%) |
Mar 25, 2013 | 16.84 | 16.84 | 16.84 | 0 | +0.15(+0.88%) | |
Mar 22, 2013 | 16.55 | 16.76 | 16.55 | 16.69 | 10,264 | -0.18(-1.06%) |
Mar 21, 2013 | 16.93 | 16.99 | 16.87 | 16.87 | 31,780 | -0.16(-0.94%) |
Mar 20, 2013 | 16.96 | 17.13 | 16.96 | 17.03 | 9,433 | +0.39(+2.34%) |
Mar 19, 2013 | 16.76 | 16.76 | 16.64 | 16.64 | 9,884 | +0.33(+2.02%) |
Mar 15, 2013 | 16.31 | 16.31 | 16.31 | 0 | +0.01(+0.06%) | |
Mar 14, 2013 | 16.07 | 16.30 | 16.03 | 16.30 | 17,251 | +0.75(+4.84%) |
Mar 12, 2013 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | -0.21(-1.35%) |
Mar 11, 2013 | 15.76 | 15.76 | 15.76 | 15.76 | 450 | +0.15(+0.96%) |
Mar 08, 2013 | 15.72 | 15.76 | 15.61 | 15.61 | 1,550 | -0.04(-0.26%) |
Mar 07, 2013 | 15.65 | 15.65 | 15.65 | 15.65 | 2,000 | +0.06(+0.38%) |
Mar 04, 2013 | 15.59 | 15.59 | 15.59 | 0 | +0.34(+2.22%) | |
Mar 01, 2013 | 15.16 | 15.25 | 15.16 | 15.25 | 5,200 | -0.30(-1.92%) |
Feb 28, 2013 | 15.36 | 15.58 | 15.51 | 15.55 | 8,628 | +0.19(+1.24%) |
Feb 27, 2013 | 15.36 | 15.36 | 15.36 | 15.36 | 214 | -0.11(-0.68%) |
Feb 26, 2013 | 15.38 | 15.46 | 15.38 | 15.46 | 3,045 | -0.34(-2.18%) |
Feb 22, 2013 | 15.80 | 15.81 | 15.80 | 15.81 | 2,034 | -0.30(-1.87%) |
Feb 20, 2013 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.10(+0.62%) |
Feb 19, 2013 | 16.00 | 16.02 | 15.92 | 16.01 | 31,760 | +0.36(+2.30%) |
Feb 15, 2013 | 15.51 | 15.65 | 15.51 | 15.65 | 8,390 | -0.04(-0.24%) |
Feb 14, 2013 | 15.35 | 15.69 | 15.35 | 15.69 | 11,000 | +0.52(+3.41%) |
Feb 13, 2013 | 15.43 | 15.43 | 15.17 | 15.17 | 5,669 | -0.12(-0.78%) |
Feb 11, 2013 | 15.29 | 15.29 | 15.29 | 0 | -0.26(-1.67%) | |
Feb 08, 2013 | 15.55 | 15.55 | 15.55 | 15.55 | 120 | +0.13(+0.84%) |
Feb 04, 2013 | 15.42 | 15.42 | 15.42 | 0 | +0.20(+1.30%) |