Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.19 | 18.27 | 18.14 | 18.25 | 430,790 | +0.08(+0.43%) |
Apr 29, 2013 | 18.10 | 18.29 | 18.03 | 18.17 | 411,170 | +0.16(+0.90%) |
Apr 26, 2013 | 18.03 | 18.14 | 17.99 | 18.01 | 326,464 | -0.03(-0.18%) |
Apr 25, 2013 | 18.06 | 18.15 | 17.96 | 18.04 | 252,778 | +0.06(+0.33%) |
Apr 24, 2013 | 17.93 | 17.99 | 17.74 | 17.99 | 319,239 | +0.10(+0.58%) |
Apr 23, 2013 | 17.84 | 17.88 | 17.73 | 17.88 | 339,992 | +0.12(+0.66%) |
Apr 22, 2013 | 17.84 | 17.86 | 17.63 | 17.76 | 397,396 | -0.03(-0.18%) |
Apr 19, 2013 | 17.52 | 17.80 | 17.52 | 17.80 | 350,540 | +0.30(+1.71%) |
Apr 18, 2013 | 17.54 | 17.58 | 17.40 | 17.50 | 540,714 | +0.01(+0.07%) |
Apr 17, 2013 | 17.68 | 17.68 | 17.35 | 17.48 | 531,701 | -0.25(-1.39%) |
Apr 16, 2013 | 17.61 | 17.76 | 17.43 | 17.73 | 509,648 | +0.25(+1.41%) |
Apr 15, 2013 | 17.67 | 17.76 | 17.46 | 17.48 | 837,612 | -0.25(-1.43%) |
Apr 12, 2013 | 17.71 | 17.82 | 17.69 | 17.74 | 659,709 | +0.01(+0.04%) |
Apr 11, 2013 | 17.78 | 17.78 | 17.66 | 17.73 | 561,825 | +0.00(+0.00%) |
Apr 10, 2013 | 17.68 | 17.78 | 17.68 | 17.73 | 455,875 | +0.12(+0.70%) |
Apr 09, 2013 | 17.76 | 17.81 | 17.61 | 17.61 | 334,785 | -0.12(-0.66%) |
Apr 08, 2013 | 17.65 | 17.74 | 17.59 | 17.73 | 412,177 | +0.09(+0.52%) |
Apr 05, 2013 | 17.38 | 17.69 | 17.38 | 17.63 | 978,416 | +0.03(+0.19%) |
Apr 04, 2013 | 17.32 | 17.61 | 17.26 | 17.60 | 1,200,066 | -0.14(-0.77%) |
Apr 03, 2013 | 17.96 | 18.02 | 17.73 | 17.74 | 559,466 | -0.23(-1.30%) |
Apr 02, 2013 | 17.84 | 18.06 | 17.81 | 17.97 | 510,990 | +0.16(+0.91%) |
Apr 01, 2013 | 17.78 | 17.86 | 17.61 | 17.81 | 553,870 | -0.02(-0.11%) |
Mar 28, 2013 | 17.71 | 17.88 | 17.63 | 17.83 | 529,806 | +0.16(+0.92%) |
Mar 27, 2013 | 17.47 | 17.69 | 17.43 | 17.67 | 442,017 | +0.12(+0.70%) |
Mar 26, 2013 | 17.32 | 17.54 | 17.22 | 17.54 | 435,301 | +0.31(+1.81%) |
Mar 25, 2013 | 17.41 | 17.41 | 17.11 | 17.23 | 359,848 | -0.09(-0.53%) |
Mar 22, 2013 | 17.35 | 17.39 | 17.28 | 17.32 | 318,008 | -0.03(-0.15%) |
Mar 21, 2013 | 17.20 | 17.37 | 17.20 | 17.35 | 320,349 | +0.01(+0.08%) |
Mar 20, 2013 | 17.30 | 17.37 | 17.24 | 17.34 | 225,069 | +0.12(+0.68%) |
Mar 19, 2013 | 17.26 | 17.32 | 17.10 | 17.22 | 265,440 | -0.03(-0.15%) |
Mar 18, 2013 | 17.19 | 17.35 | 17.19 | 17.24 | 279,056 | -0.07(-0.41%) |
Mar 15, 2013 | 17.31 | 17.37 | 17.07 | 17.32 | 1,654,496 | +0.03(+0.15%) |
Mar 14, 2013 | 17.19 | 17.33 | 17.19 | 17.29 | 494,788 | +0.10(+0.57%) |
Mar 13, 2013 | 17.13 | 17.22 | 17.05 | 17.19 | 218,378 | +0.07(+0.42%) |
Mar 12, 2013 | 17.13 | 17.24 | 17.07 | 17.12 | 280,397 | -0.05(-0.30%) |
Mar 11, 2013 | 17.17 | 17.20 | 17.12 | 17.17 | 280,334 | -0.05(-0.26%) |
Mar 08, 2013 | 17.13 | 17.23 | 17.07 | 17.22 | 283,474 | +0.14(+0.80%) |
Mar 07, 2013 | 17.17 | 17.21 | 17.06 | 17.08 | 221,988 | -0.06(-0.34%) |
Mar 06, 2013 | 17.11 | 17.22 | 17.06 | 17.14 | 660,756 | +0.08(+0.50%) |
Mar 05, 2013 | 16.77 | 17.21 | 16.50 | 17.06 | 536,062 | +0.03(+0.15%) |
Mar 04, 2013 | 17.04 | 17.06 | 16.90 | 17.03 | 536,483 | -0.02(-0.11%) |
Mar 01, 2013 | 16.93 | 17.06 | 16.77 | 17.05 | 427,502 | +0.01(+0.04%) |
Feb 28, 2013 | 16.93 | 17.10 | 16.89 | 17.04 | 400,450 | +0.14(+0.81%) |
Feb 27, 2013 | 16.70 | 16.96 | 16.70 | 16.91 | 356,761 | +0.20(+1.21%) |
Feb 26, 2013 | 16.59 | 16.74 | 16.53 | 16.70 | 614,911 | +0.18(+1.10%) |
Feb 25, 2013 | 16.87 | 16.91 | 16.52 | 16.52 | 644,047 | -0.27(-1.63%) |
Feb 22, 2013 | 16.97 | 17.00 | 16.77 | 16.79 | 627,434 | -0.10(-0.62%) |
Feb 21, 2013 | 16.90 | 17.09 | 16.76 | 16.90 | 546,170 | +0.02(+0.12%) |
Feb 20, 2013 | 17.17 | 17.20 | 16.69 | 16.88 | 1,068,585 | -0.17(-0.97%) |
Feb 19, 2013 | 17.05 | 17.28 | 16.92 | 17.05 | 1,086,592 | +0.01(+0.04%) |
Feb 15, 2013 | 17.10 | 17.12 | 16.98 | 17.04 | 402,282 | +0.03(+0.19%) |
Feb 14, 2013 | 17.03 | 17.13 | 16.97 | 17.01 | 475,865 | -0.06(-0.38%) |
Feb 13, 2013 | 16.97 | 17.10 | 16.92 | 17.07 | 389,382 | +0.13(+0.76%) |
Feb 12, 2013 | 16.83 | 16.96 | 16.81 | 16.94 | 347,946 | +0.12(+0.69%) |
Feb 11, 2013 | 16.83 | 16.87 | 16.74 | 16.83 | 367,406 | +0.03(+0.19%) |
Feb 08, 2013 | 16.77 | 16.82 | 16.74 | 16.79 | 306,939 | +0.04(+0.27%) |
Feb 07, 2013 | 16.65 | 16.76 | 16.61 | 16.75 | 199,709 | +0.05(+0.31%) |
Feb 06, 2013 | 16.53 | 16.70 | 16.45 | 16.70 | 224,872 | +0.12(+0.70%) |
Feb 04, 2013 | 16.70 | 16.72 | 16.55 | 16.58 | 308,241 | -0.17(-1.00%) |