Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.17 | 17.38 | 17.12 | 17.34 | 116,825 | +0.21(+1.25%) |
Apr 29, 2013 | 17.23 | 17.27 | 17.00 | 17.12 | 76,125 | +0.00(+0.00%) |
Apr 26, 2013 | 17.22 | 17.22 | 17.10 | 17.12 | 104,436 | -0.09(-0.53%) |
Apr 25, 2013 | 17.23 | 17.38 | 17.19 | 17.22 | 117,632 | +0.07(+0.40%) |
Apr 24, 2013 | 16.72 | 17.17 | 16.72 | 17.15 | 89,543 | +0.38(+2.28%) |
Apr 23, 2013 | 16.73 | 16.85 | 16.57 | 16.76 | 155,470 | +0.17(+1.01%) |
Apr 22, 2013 | 16.72 | 16.72 | 16.17 | 16.60 | 204,829 | -0.05(-0.32%) |
Apr 19, 2013 | 16.57 | 16.68 | 16.31 | 16.65 | 268,090 | +0.09(+0.56%) |
Apr 18, 2013 | 16.93 | 16.93 | 16.51 | 16.56 | 212,152 | -0.40(-2.35%) |
Apr 17, 2013 | 16.50 | 17.25 | 16.50 | 16.96 | 358,769 | -0.38(-2.21%) |
Apr 16, 2013 | 17.09 | 17.42 | 16.92 | 17.34 | 231,548 | +0.31(+1.84%) |
Apr 15, 2013 | 17.71 | 17.71 | 16.95 | 17.03 | 165,179 | -0.71(-4.01%) |
Apr 12, 2013 | 17.77 | 18.00 | 17.71 | 17.74 | 80,274 | -0.07(-0.39%) |
Apr 11, 2013 | 17.54 | 17.83 | 17.48 | 17.81 | 221,347 | +0.22(+1.26%) |
Apr 10, 2013 | 17.42 | 17.87 | 17.38 | 17.58 | 173,053 | +0.18(+1.06%) |
Apr 09, 2013 | 17.69 | 17.69 | 17.39 | 17.40 | 84,500 | -0.25(-1.43%) |
Apr 08, 2013 | 17.46 | 17.67 | 17.39 | 17.65 | 114,365 | +0.31(+1.77%) |
Apr 05, 2013 | 17.29 | 17.37 | 17.23 | 17.35 | 84,961 | -0.19(-1.09%) |
Apr 04, 2013 | 17.52 | 17.55 | 17.32 | 17.54 | 84,494 | +0.05(+0.26%) |
Apr 03, 2013 | 17.59 | 17.74 | 17.43 | 17.49 | 125,872 | -0.03(-0.18%) |
Apr 02, 2013 | 17.69 | 17.89 | 17.42 | 17.52 | 289,980 | -0.05(-0.26%) |
Apr 01, 2013 | 17.87 | 17.99 | 17.47 | 17.57 | 137,506 | -0.38(-2.13%) |
Mar 28, 2013 | 17.84 | 18.03 | 17.72 | 17.95 | 121,337 | +0.15(+0.86%) |
Mar 27, 2013 | 17.62 | 17.83 | 17.62 | 17.80 | 79,826 | +0.03(+0.17%) |
Mar 26, 2013 | 17.89 | 18.05 | 17.66 | 17.77 | 85,369 | -0.10(-0.56%) |
Mar 25, 2013 | 17.86 | 17.91 | 17.61 | 17.87 | 158,302 | +0.10(+0.56%) |
Mar 22, 2013 | 17.40 | 17.84 | 17.40 | 17.77 | 199,379 | +0.37(+2.11%) |
Mar 21, 2013 | 17.42 | 17.55 | 17.37 | 17.40 | 214,427 | -0.05(-0.31%) |
Mar 20, 2013 | 17.14 | 17.49 | 17.14 | 17.45 | 149,362 | +0.44(+2.56%) |
Mar 19, 2013 | 17.19 | 17.22 | 16.86 | 17.02 | 81,707 | -0.16(-0.94%) |
Mar 18, 2013 | 17.04 | 17.26 | 16.90 | 17.18 | 129,686 | -0.07(-0.40%) |
Mar 15, 2013 | 17.05 | 17.35 | 16.90 | 17.25 | 246,713 | +0.24(+1.40%) |
Mar 14, 2013 | 16.89 | 17.06 | 16.80 | 17.01 | 125,572 | +0.17(+1.00%) |
Mar 13, 2013 | 16.85 | 16.95 | 16.76 | 16.84 | 86,420 | +0.04(+0.23%) |
Mar 12, 2013 | 16.98 | 17.10 | 16.79 | 16.80 | 111,875 | -0.15(-0.86%) |
Mar 11, 2013 | 17.00 | 17.12 | 16.87 | 16.95 | 118,802 | -0.11(-0.67%) |
Mar 08, 2013 | 17.03 | 17.11 | 16.90 | 17.06 | 141,823 | +0.10(+0.58%) |
Mar 07, 2013 | 16.96 | 17.13 | 16.79 | 16.96 | 158,079 | +0.03(+0.18%) |
Mar 06, 2013 | 16.61 | 17.02 | 16.61 | 16.93 | 187,750 | +0.39(+2.35%) |
Mar 05, 2013 | 16.10 | 16.95 | 16.01 | 16.54 | 326,889 | +0.47(+2.95%) |
Mar 04, 2013 | 16.05 | 16.11 | 15.91 | 16.07 | 135,124 | -0.05(-0.33%) |
Mar 01, 2013 | 15.93 | 16.20 | 15.75 | 16.12 | 211,299 | +0.08(+0.52%) |
Feb 28, 2013 | 16.07 | 16.11 | 15.99 | 16.04 | 172,278 | -0.02(-0.10%) |
Feb 27, 2013 | 15.83 | 16.15 | 15.80 | 16.06 | 128,482 | +0.18(+1.15%) |
Feb 26, 2013 | 16.03 | 16.14 | 15.85 | 15.87 | 295,680 | -0.63(-3.84%) |
Feb 22, 2013 | 16.41 | 16.51 | 16.24 | 16.51 | 96,891 | +0.20(+1.22%) |
Feb 21, 2013 | 16.25 | 16.48 | 16.22 | 16.31 | 103,920 | +0.07(+0.42%) |
Feb 20, 2013 | 16.53 | 16.60 | 16.22 | 16.24 | 115,444 | -0.32(-1.94%) |
Feb 19, 2013 | 16.38 | 16.60 | 16.35 | 16.56 | 250,366 | +0.18(+1.12%) |
Feb 15, 2013 | 16.25 | 16.45 | 16.24 | 16.38 | 148,562 | +0.14(+0.85%) |
Feb 14, 2013 | 16.25 | 16.35 | 16.21 | 16.24 | 151,186 | -0.05(-0.28%) |
Feb 13, 2013 | 16.29 | 16.40 | 16.19 | 16.28 | 152,987 | +0.05(+0.33%) |
Feb 12, 2013 | 16.22 | 16.37 | 16.13 | 16.23 | 255,961 | +0.00(+0.00%) |
Feb 11, 2013 | 16.33 | 16.33 | 16.20 | 16.23 | 73,386 | -0.08(-0.51%) |
Feb 08, 2013 | 16.33 | 16.39 | 16.26 | 16.32 | 91,616 | +0.02(+0.14%) |
Feb 07, 2013 | 16.44 | 16.45 | 16.21 | 16.29 | 99,309 | -0.09(-0.56%) |
Feb 06, 2013 | 16.22 | 16.41 | 16.20 | 16.38 | 111,984 | +0.10(+0.61%) |
Feb 04, 2013 | 16.34 | 16.58 | 16.24 | 16.28 | 191,728 | -0.15(-0.93%) |