Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.05 | 18.21 | 18.15 | 18.17 | 9,312 | +0.03(+0.15%) |
Apr 29, 2013 | 18.13 | 18.15 | 18.12 | 18.15 | 653 | +0.32(+1.80%) |
Apr 26, 2013 | 18.03 | 18.11 | 17.65 | 17.83 | 9,916 | -0.48(-2.60%) |
Apr 25, 2013 | 18.31 | 18.32 | 18.23 | 18.30 | 2,285 | +0.08(+0.44%) |
Apr 24, 2013 | 18.13 | 18.22 | 18.13 | 18.22 | 1,572 | +0.20(+1.10%) |
Apr 23, 2013 | 18.16 | 18.16 | 17.96 | 18.03 | 5,794 | +0.11(+0.60%) |
Apr 22, 2013 | 17.90 | 18.19 | 17.83 | 17.92 | 9,098 | +0.11(+0.60%) |
Apr 19, 2013 | 17.81 | 17.81 | 17.74 | 17.81 | 604 | +0.20(+1.13%) |
Apr 18, 2013 | 17.60 | 17.94 | 17.53 | 17.61 | 5,627 | +0.02(+0.14%) |
Apr 17, 2013 | 17.60 | 17.63 | 17.59 | 17.59 | 1,180 | -0.39(-2.16%) |
Apr 16, 2013 | 17.94 | 18.00 | 17.93 | 17.98 | 5,889 | +0.31(+1.73%) |
Apr 15, 2013 | 17.81 | 17.83 | 17.67 | 17.67 | 1,088 | -0.31(-1.74%) |
Apr 12, 2013 | 17.98 | 17.98 | 17.98 | 17.98 | 483 | -0.45(-2.46%) |
Apr 11, 2013 | 18.41 | 18.44 | 18.41 | 18.44 | 2,539 | -0.22(-1.16%) |
Apr 10, 2013 | 18.68 | 18.73 | 18.65 | 18.65 | 3,323 | +0.00(+0.00%) |
Apr 09, 2013 | 18.70 | 18.70 | 18.12 | 18.65 | 2,869 | +0.21(+1.17%) |
Apr 08, 2013 | 18.44 | 18.44 | 18.44 | 18.44 | 1,451 | +0.12(+0.63%) |
Apr 05, 2013 | 19.22 | 19.22 | 18.32 | 18.32 | 483 | -0.34(-1.82%) |
Apr 04, 2013 | 18.58 | 18.77 | 18.52 | 18.66 | 14,367 | -0.33(-1.76%) |
Apr 03, 2013 | 18.57 | 19.00 | 18.51 | 19.00 | 7,544 | +0.25(+1.33%) |
Apr 02, 2013 | 18.52 | 18.77 | 18.51 | 18.75 | 15,744 | -0.17(-0.88%) |
Apr 01, 2013 | 19.33 | 20.38 | 18.60 | 18.91 | 16,336 | +0.35(+1.89%) |
Mar 28, 2013 | 18.47 | 18.56 | 18.46 | 18.56 | 1,310 | +0.09(+0.47%) |
Mar 27, 2013 | 18.22 | 18.93 | 18.22 | 18.48 | 15,065 | +0.11(+0.61%) |
Mar 26, 2013 | 18.35 | 18.36 | 18.30 | 18.36 | 1,391 | +0.24(+1.32%) |
Mar 25, 2013 | 18.15 | 18.15 | 18.10 | 18.13 | 692 | -0.15(-0.81%) |
Mar 20, 2013 | 18.29 | 18.27 | 18.27 | 18.27 | 1,088 | +0.03(+0.15%) |
Mar 18, 2013 | 18.32 | 18.25 | 18.25 | 18.25 | 1,209 | -0.26(-1.43%) |
Mar 15, 2013 | 18.51 | 18.51 | 18.51 | 18.51 | 149 | -0.04(-0.20%) |
Mar 14, 2013 | 18.55 | 18.55 | 18.55 | 18.55 | 483 | +0.03(+0.18%) |
Mar 13, 2013 | 18.51 | 18.51 | 18.51 | 18.51 | 1,209 | -0.15(-0.80%) |
Mar 12, 2013 | 18.69 | 18.91 | 18.65 | 18.66 | 2,690 | +0.02(+0.13%) |
Mar 11, 2013 | 18.64 | 18.64 | 18.64 | 18.64 | 1,814 | -0.02(-0.09%) |
Mar 08, 2013 | 18.65 | 18.65 | 18.65 | 18.65 | 362 | +0.05(+0.28%) |
Mar 05, 2013 | 18.65 | 18.60 | 18.60 | 18.60 | 2,902 | +0.09(+0.51%) |
Feb 27, 2013 | 18.51 | 18.51 | 18.51 | 18.51 | 967 | +0.01(+0.06%) |
Feb 26, 2013 | 18.50 | 18.50 | 18.50 | 18.50 | 237 | -0.05(-0.27%) |
Feb 22, 2013 | 18.55 | 18.55 | 18.55 | 18.55 | 725 | +0.21(+1.17%) |
Feb 21, 2013 | 18.32 | 18.36 | 18.27 | 18.33 | 3,705 | -0.49(-2.59%) |
Feb 19, 2013 | 18.82 | 18.82 | 18.82 | 18.82 | 241 | +0.06(+0.34%) |
Feb 15, 2013 | 18.79 | 18.79 | 18.76 | 18.76 | 604 | -0.03(-0.16%) |
Feb 14, 2013 | 18.71 | 18.80 | 18.71 | 18.79 | 3,348 | -0.02(-0.09%) |
Feb 13, 2013 | 18.96 | 18.98 | 18.80 | 18.80 | 2,145 | -0.03(-0.16%) |
Feb 12, 2013 | 18.83 | 18.83 | 18.83 | 18.83 | 825 | +0.06(+0.34%) |
Feb 11, 2013 | 18.79 | 18.79 | 18.77 | 18.77 | 464 | +0.01(+0.03%) |
Feb 08, 2013 | 18.76 | 18.76 | 18.76 | 18.76 | 561 | +0.11(+0.59%) |
Feb 07, 2013 | 18.65 | 18.65 | 18.59 | 18.65 | 1,302 | -0.14(-0.73%) |
Feb 06, 2013 | 18.73 | 18.79 | 18.70 | 18.79 | 5,610 | -0.12(-0.63%) |
Feb 04, 2013 | 19.02 | 19.07 | 18.51 | 18.91 | 3,860 | -0.37(-1.93%) |