Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.96 | 18.04 | 17.91 | 18.03 | 436,200 | +0.08(+0.43%) |
Apr 29, 2013 | 17.87 | 18.06 | 17.81 | 17.95 | 416,334 | +0.16(+0.90%) |
Apr 26, 2013 | 17.81 | 17.91 | 17.76 | 17.79 | 330,563 | -0.03(-0.18%) |
Apr 25, 2013 | 17.83 | 17.92 | 17.74 | 17.82 | 255,953 | +0.06(+0.33%) |
Apr 24, 2013 | 17.70 | 17.76 | 17.52 | 17.76 | 323,248 | +0.10(+0.58%) |
Apr 23, 2013 | 17.62 | 17.66 | 17.51 | 17.66 | 344,261 | +0.12(+0.66%) |
Apr 22, 2013 | 17.61 | 17.63 | 17.41 | 17.54 | 402,387 | -0.03(-0.18%) |
Apr 19, 2013 | 17.31 | 17.58 | 17.31 | 17.58 | 354,942 | +0.30(+1.71%) |
Apr 18, 2013 | 17.32 | 17.36 | 17.18 | 17.28 | 547,504 | +0.01(+0.07%) |
Apr 17, 2013 | 17.46 | 17.46 | 17.14 | 17.27 | 538,378 | -0.24(-1.39%) |
Apr 16, 2013 | 17.39 | 17.54 | 17.21 | 17.51 | 516,048 | +0.24(+1.41%) |
Apr 15, 2013 | 17.45 | 17.54 | 17.24 | 17.27 | 848,131 | -0.25(-1.43%) |
Apr 12, 2013 | 17.49 | 17.60 | 17.47 | 17.52 | 667,994 | +0.01(+0.04%) |
Apr 11, 2013 | 17.56 | 17.56 | 17.44 | 17.51 | 568,880 | +0.00(+0.00%) |
Apr 10, 2013 | 17.46 | 17.56 | 17.46 | 17.51 | 461,600 | +0.12(+0.70%) |
Apr 09, 2013 | 17.54 | 17.59 | 17.39 | 17.39 | 338,989 | -0.12(-0.66%) |
Apr 08, 2013 | 17.43 | 17.52 | 17.37 | 17.51 | 417,353 | +0.09(+0.52%) |
Apr 05, 2013 | 17.16 | 17.47 | 17.16 | 17.42 | 990,703 | +0.03(+0.19%) |
Apr 04, 2013 | 17.10 | 17.39 | 17.05 | 17.38 | 1,215,136 | -0.13(-0.77%) |
Apr 03, 2013 | 17.74 | 17.79 | 17.51 | 17.52 | 566,492 | -0.23(-1.30%) |
Apr 02, 2013 | 17.61 | 17.83 | 17.59 | 17.75 | 517,407 | +0.16(+0.91%) |
Apr 01, 2013 | 17.56 | 17.63 | 17.39 | 17.59 | 560,826 | -0.02(-0.11%) |
Mar 28, 2013 | 17.49 | 17.66 | 17.41 | 17.61 | 536,459 | +0.16(+0.92%) |
Mar 27, 2013 | 17.25 | 17.47 | 17.22 | 17.45 | 447,567 | +0.12(+0.70%) |
Mar 26, 2013 | 17.11 | 17.33 | 17.01 | 17.33 | 440,767 | +0.31(+1.81%) |
Mar 25, 2013 | 17.19 | 17.19 | 16.90 | 17.02 | 364,367 | -0.09(-0.53%) |
Mar 22, 2013 | 17.14 | 17.17 | 17.06 | 17.11 | 322,002 | -0.03(-0.15%) |
Mar 21, 2013 | 16.99 | 17.15 | 16.99 | 17.13 | 324,372 | +0.01(+0.07%) |
Mar 20, 2013 | 17.09 | 17.15 | 17.02 | 17.12 | 227,895 | +0.12(+0.68%) |
Mar 19, 2013 | 17.04 | 17.11 | 16.89 | 17.00 | 268,773 | -0.03(-0.15%) |
Mar 18, 2013 | 16.97 | 17.13 | 16.97 | 17.03 | 282,560 | -0.07(-0.41%) |
Mar 15, 2013 | 17.09 | 17.15 | 16.86 | 17.10 | 1,675,273 | +0.03(+0.15%) |
Mar 14, 2013 | 16.97 | 17.11 | 16.97 | 17.08 | 501,001 | +0.10(+0.57%) |
Mar 13, 2013 | 16.91 | 17.00 | 16.84 | 16.98 | 221,120 | +0.07(+0.42%) |
Mar 12, 2013 | 16.92 | 17.03 | 16.86 | 16.91 | 283,919 | -0.05(-0.30%) |
Mar 11, 2013 | 16.95 | 16.99 | 16.90 | 16.96 | 283,855 | -0.05(-0.26%) |
Mar 08, 2013 | 16.91 | 17.02 | 16.86 | 17.00 | 287,034 | +0.14(+0.80%) |
Mar 07, 2013 | 16.95 | 17.00 | 16.84 | 16.87 | 224,775 | -0.06(-0.34%) |
Mar 06, 2013 | 16.90 | 17.01 | 16.84 | 16.93 | 669,054 | +0.08(+0.50%) |
Mar 05, 2013 | 16.56 | 17.00 | 16.29 | 16.84 | 542,794 | +0.03(+0.15%) |
Mar 04, 2013 | 16.82 | 16.85 | 16.69 | 16.82 | 543,221 | -0.02(-0.11%) |
Mar 01, 2013 | 16.72 | 16.84 | 16.56 | 16.84 | 432,870 | +0.01(+0.04%) |
Feb 28, 2013 | 16.72 | 16.89 | 16.68 | 16.83 | 405,479 | +0.13(+0.81%) |
Feb 27, 2013 | 16.50 | 16.75 | 16.50 | 16.70 | 361,241 | +0.20(+1.21%) |
Feb 26, 2013 | 16.38 | 16.54 | 16.33 | 16.50 | 622,633 | +0.18(+1.10%) |
Feb 25, 2013 | 16.66 | 16.70 | 16.32 | 16.32 | 652,135 | -0.27(-1.63%) |
Feb 22, 2013 | 16.76 | 16.79 | 16.56 | 16.59 | 635,313 | -0.10(-0.62%) |
Feb 21, 2013 | 16.69 | 16.88 | 16.55 | 16.69 | 553,028 | +0.02(+0.12%) |
Feb 20, 2013 | 16.95 | 16.99 | 16.48 | 16.67 | 1,082,004 | -0.16(-0.97%) |
Feb 19, 2013 | 16.83 | 17.07 | 16.71 | 16.83 | 1,100,238 | +0.01(+0.04%) |
Feb 15, 2013 | 16.89 | 16.91 | 16.77 | 16.83 | 407,333 | +0.03(+0.19%) |
Feb 14, 2013 | 16.82 | 16.92 | 16.76 | 16.80 | 481,841 | -0.06(-0.38%) |
Feb 13, 2013 | 16.76 | 16.88 | 16.71 | 16.86 | 394,272 | +0.13(+0.76%) |
Feb 12, 2013 | 16.62 | 16.75 | 16.61 | 16.73 | 352,315 | +0.11(+0.69%) |
Feb 11, 2013 | 16.62 | 16.66 | 16.53 | 16.62 | 372,020 | +0.03(+0.19%) |
Feb 08, 2013 | 16.56 | 16.61 | 16.53 | 16.59 | 310,793 | +0.04(+0.27%) |
Feb 07, 2013 | 16.45 | 16.55 | 16.41 | 16.54 | 202,217 | +0.05(+0.31%) |
Feb 06, 2013 | 16.33 | 16.49 | 16.24 | 16.49 | 227,696 | +0.11(+0.70%) |
Feb 04, 2013 | 16.50 | 16.52 | 16.34 | 16.38 | 312,112 | -0.17(-1.00%) |