Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.19 | 17.22 | 17.08 | 17.21 | 23,103 | +0.11(+0.65%) |
Apr 29, 2013 | 16.95 | 17.17 | 16.93 | 17.10 | 48,065 | +0.20(+1.18%) |
Apr 26, 2013 | 16.91 | 16.92 | 16.84 | 16.90 | 49,526 | -0.04(-0.23%) |
Apr 25, 2013 | 17.10 | 17.17 | 16.92 | 16.94 | 84,610 | -0.08(-0.45%) |
Apr 24, 2013 | 16.79 | 17.11 | 16.79 | 17.02 | 29,780 | +0.24(+1.42%) |
Apr 23, 2013 | 16.67 | 16.78 | 16.57 | 16.78 | 33,025 | +0.17(+1.04%) |
Apr 22, 2013 | 16.49 | 16.66 | 16.34 | 16.61 | 25,002 | +0.24(+1.46%) |
Apr 19, 2013 | 16.49 | 16.49 | 16.26 | 16.37 | 89,043 | -0.05(-0.28%) |
Apr 18, 2013 | 16.38 | 16.52 | 16.15 | 16.41 | 71,679 | +0.16(+0.96%) |
Apr 17, 2013 | 16.61 | 16.61 | 16.12 | 16.26 | 70,135 | -0.46(-2.76%) |
Apr 16, 2013 | 16.75 | 16.75 | 16.47 | 16.72 | 102,274 | +0.23(+1.40%) |
Apr 15, 2013 | 17.12 | 17.12 | 16.45 | 16.49 | 64,472 | -0.81(-4.69%) |
Apr 12, 2013 | 17.52 | 17.52 | 17.17 | 17.30 | 26,260 | -0.30(-1.69%) |
Apr 11, 2013 | 17.64 | 17.76 | 17.56 | 17.60 | 41,692 | +0.00(+0.02%) |
Apr 10, 2013 | 17.55 | 17.65 | 17.50 | 17.60 | 25,325 | +0.12(+0.68%) |
Apr 09, 2013 | 17.34 | 17.54 | 17.25 | 17.48 | 33,744 | +0.18(+1.01%) |
Apr 08, 2013 | 17.17 | 17.30 | 17.11 | 17.30 | 81,292 | +0.18(+1.02%) |
Apr 05, 2013 | 16.72 | 17.13 | 16.67 | 17.13 | 68,802 | +0.17(+0.99%) |
Apr 04, 2013 | 16.92 | 16.98 | 16.83 | 16.96 | 28,505 | +0.00(+0.00%) |
Apr 03, 2013 | 17.48 | 17.48 | 16.86 | 16.96 | 53,402 | -0.43(-2.50%) |
Apr 02, 2013 | 17.64 | 17.64 | 17.36 | 17.39 | 73,006 | -0.18(-1.01%) |
Apr 01, 2013 | 17.84 | 17.84 | 17.49 | 17.57 | 104,768 | -0.24(-1.34%) |
Mar 28, 2013 | 17.86 | 17.89 | 17.78 | 17.81 | 52,009 | -0.04(-0.23%) |
Mar 27, 2013 | 17.73 | 17.88 | 17.61 | 17.85 | 34,968 | +0.05(+0.27%) |
Mar 26, 2013 | 17.67 | 17.83 | 17.66 | 17.80 | 48,370 | +0.20(+1.13%) |
Mar 25, 2013 | 17.72 | 17.81 | 17.56 | 17.60 | 89,538 | -0.06(-0.32%) |
Mar 22, 2013 | 17.63 | 17.73 | 17.59 | 17.66 | 50,208 | +0.09(+0.50%) |
Mar 21, 2013 | 17.61 | 17.73 | 17.56 | 17.57 | 126,497 | -0.14(-0.77%) |
Mar 20, 2013 | 17.71 | 17.75 | 17.55 | 17.71 | 56,718 | +0.09(+0.50%) |
Mar 19, 2013 | 17.99 | 17.99 | 17.47 | 17.62 | 26,969 | -0.32(-1.81%) |
Mar 18, 2013 | 17.88 | 18.12 | 17.87 | 17.94 | 106,880 | -0.20(-1.10%) |
Mar 15, 2013 | 18.10 | 18.21 | 18.06 | 18.14 | 28,960 | +0.09(+0.48%) |
Mar 14, 2013 | 17.77 | 18.08 | 17.77 | 18.06 | 21,293 | +0.29(+1.65%) |
Mar 13, 2013 | 17.87 | 17.87 | 17.71 | 17.76 | 28,776 | -0.07(-0.39%) |
Mar 12, 2013 | 17.75 | 17.89 | 17.75 | 17.83 | 23,549 | +0.06(+0.35%) |
Mar 11, 2013 | 17.74 | 17.78 | 17.60 | 17.77 | 42,140 | +0.01(+0.04%) |
Mar 08, 2013 | 17.71 | 17.79 | 17.63 | 17.76 | 30,232 | +0.15(+0.87%) |
Mar 07, 2013 | 17.50 | 17.64 | 17.40 | 17.61 | 49,187 | +0.17(+0.98%) |
Mar 06, 2013 | 17.48 | 17.51 | 17.36 | 17.44 | 56,988 | +0.05(+0.28%) |
Mar 05, 2013 | 17.37 | 17.43 | 17.31 | 17.39 | 39,675 | +0.16(+0.91%) |
Mar 04, 2013 | 17.29 | 17.30 | 17.05 | 17.23 | 46,024 | -0.06(-0.36%) |
Mar 01, 2013 | 17.33 | 17.37 | 17.17 | 17.29 | 318,193 | -0.20(-1.17%) |
Feb 28, 2013 | 17.42 | 17.60 | 17.37 | 17.50 | 28,256 | +0.05(+0.26%) |
Feb 27, 2013 | 17.12 | 17.48 | 17.12 | 17.45 | 24,414 | +0.29(+1.67%) |
Feb 26, 2013 | 17.06 | 17.18 | 16.80 | 17.17 | 87,523 | -0.43(-2.44%) |
Feb 22, 2013 | 17.56 | 17.60 | 17.35 | 17.60 | 64,985 | +0.21(+1.23%) |
Feb 21, 2013 | 17.50 | 17.50 | 17.22 | 17.38 | 83,795 | -0.17(-1.00%) |
Feb 20, 2013 | 18.18 | 18.18 | 17.56 | 17.56 | 90,461 | -0.54(-2.98%) |
Feb 19, 2013 | 17.99 | 18.10 | 17.99 | 18.10 | 81,469 | +0.21(+1.15%) |
Feb 15, 2013 | 18.22 | 18.22 | 17.80 | 17.89 | 116,291 | -0.26(-1.44%) |
Feb 14, 2013 | 18.02 | 18.22 | 17.88 | 18.15 | 128,282 | +0.19(+1.06%) |
Feb 13, 2013 | 17.86 | 17.96 | 17.85 | 17.96 | 58,577 | +0.14(+0.80%) |
Feb 12, 2013 | 17.80 | 17.84 | 17.71 | 17.82 | 58,440 | +0.02(+0.13%) |
Feb 11, 2013 | 17.94 | 17.94 | 17.77 | 17.79 | 70,412 | -0.10(-0.53%) |
Feb 08, 2013 | 17.79 | 17.89 | 17.75 | 17.89 | 60,145 | +0.22(+1.26%) |
Feb 07, 2013 | 17.66 | 17.69 | 17.53 | 17.67 | 227,497 | +0.07(+0.41%) |
Feb 06, 2013 | 17.52 | 17.60 | 17.43 | 17.60 | 56,170 | +0.21(+1.23%) |
Feb 04, 2013 | 17.50 | 17.50 | 17.37 | 17.38 | 50,486 | -0.20(-1.13%) |