Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.20 | 18.28 | 18.15 | 18.26 | 430,534 | +0.08(+0.43%) |
Apr 29, 2013 | 18.11 | 18.30 | 18.05 | 18.19 | 410,925 | +0.16(+0.90%) |
Apr 26, 2013 | 18.04 | 18.15 | 18.00 | 18.02 | 326,269 | -0.03(-0.18%) |
Apr 25, 2013 | 18.07 | 18.16 | 17.97 | 18.06 | 252,628 | +0.06(+0.33%) |
Apr 24, 2013 | 17.94 | 18.00 | 17.75 | 18.00 | 319,049 | +0.10(+0.58%) |
Apr 23, 2013 | 17.85 | 17.89 | 17.74 | 17.89 | 339,789 | +0.12(+0.66%) |
Apr 22, 2013 | 17.85 | 17.87 | 17.64 | 17.78 | 397,160 | -0.03(-0.18%) |
Apr 19, 2013 | 17.53 | 17.81 | 17.53 | 17.81 | 350,331 | +0.30(+1.71%) |
Apr 18, 2013 | 17.55 | 17.59 | 17.41 | 17.51 | 540,392 | +0.01(+0.07%) |
Apr 17, 2013 | 17.69 | 17.69 | 17.36 | 17.50 | 531,384 | -0.25(-1.39%) |
Apr 16, 2013 | 17.62 | 17.77 | 17.44 | 17.74 | 509,345 | +0.25(+1.41%) |
Apr 15, 2013 | 17.68 | 17.78 | 17.47 | 17.50 | 837,113 | -0.25(-1.43%) |
Apr 12, 2013 | 17.72 | 17.83 | 17.70 | 17.75 | 659,316 | +0.01(+0.04%) |
Apr 11, 2013 | 17.79 | 17.79 | 17.67 | 17.74 | 561,490 | +0.00(+0.00%) |
Apr 10, 2013 | 17.69 | 17.79 | 17.69 | 17.74 | 455,603 | +0.12(+0.70%) |
Apr 09, 2013 | 17.78 | 17.82 | 17.62 | 17.62 | 334,586 | -0.12(-0.66%) |
Apr 08, 2013 | 17.66 | 17.75 | 17.60 | 17.74 | 411,931 | +0.09(+0.52%) |
Apr 05, 2013 | 17.39 | 17.70 | 17.39 | 17.64 | 977,833 | +0.03(+0.19%) |
Apr 04, 2013 | 17.33 | 17.62 | 17.27 | 17.61 | 1,199,351 | -0.14(-0.77%) |
Apr 03, 2013 | 17.97 | 18.03 | 17.74 | 17.75 | 559,132 | -0.23(-1.30%) |
Apr 02, 2013 | 17.85 | 18.07 | 17.82 | 17.98 | 510,685 | +0.16(+0.91%) |
Apr 01, 2013 | 17.79 | 17.87 | 17.62 | 17.82 | 553,540 | -0.02(-0.11%) |
Mar 28, 2013 | 17.72 | 17.89 | 17.64 | 17.84 | 529,490 | +0.16(+0.92%) |
Mar 27, 2013 | 17.48 | 17.70 | 17.44 | 17.68 | 441,753 | +0.12(+0.70%) |
Mar 26, 2013 | 17.33 | 17.55 | 17.23 | 17.55 | 435,041 | +0.31(+1.81%) |
Mar 25, 2013 | 17.42 | 17.42 | 17.12 | 17.24 | 359,634 | -0.09(-0.53%) |
Mar 22, 2013 | 17.36 | 17.40 | 17.29 | 17.33 | 317,819 | -0.03(-0.15%) |
Mar 21, 2013 | 17.21 | 17.38 | 17.21 | 17.36 | 320,158 | +0.01(+0.07%) |
Mar 20, 2013 | 17.31 | 17.38 | 17.25 | 17.35 | 224,935 | +0.12(+0.68%) |
Mar 19, 2013 | 17.27 | 17.33 | 17.11 | 17.23 | 265,282 | -0.03(-0.15%) |
Mar 18, 2013 | 17.20 | 17.36 | 17.20 | 17.25 | 278,889 | -0.07(-0.41%) |
Mar 15, 2013 | 17.32 | 17.38 | 17.08 | 17.33 | 1,653,510 | +0.03(+0.15%) |
Mar 14, 2013 | 17.20 | 17.34 | 17.20 | 17.30 | 494,493 | +0.10(+0.57%) |
Mar 13, 2013 | 17.14 | 17.23 | 17.06 | 17.20 | 218,248 | +0.07(+0.42%) |
Mar 12, 2013 | 17.14 | 17.25 | 17.08 | 17.13 | 280,230 | -0.05(-0.30%) |
Mar 11, 2013 | 17.18 | 17.21 | 17.13 | 17.18 | 280,167 | -0.05(-0.26%) |
Mar 08, 2013 | 17.14 | 17.24 | 17.08 | 17.23 | 283,305 | +0.14(+0.80%) |
Mar 07, 2013 | 17.18 | 17.22 | 17.07 | 17.09 | 221,855 | -0.06(-0.34%) |
Mar 06, 2013 | 17.12 | 17.23 | 17.07 | 17.15 | 660,362 | +0.08(+0.50%) |
Mar 05, 2013 | 16.78 | 17.22 | 16.51 | 17.07 | 535,743 | +0.03(+0.15%) |
Mar 04, 2013 | 17.05 | 17.07 | 16.91 | 17.04 | 536,164 | -0.02(-0.11%) |
Mar 01, 2013 | 16.94 | 17.07 | 16.78 | 17.06 | 427,247 | +0.01(+0.04%) |
Feb 28, 2013 | 16.94 | 17.11 | 16.90 | 17.05 | 400,211 | +0.14(+0.81%) |
Feb 27, 2013 | 16.71 | 16.97 | 16.71 | 16.92 | 356,548 | +0.20(+1.21%) |
Feb 26, 2013 | 16.60 | 16.75 | 16.54 | 16.71 | 614,545 | +0.18(+1.10%) |
Feb 25, 2013 | 16.88 | 16.92 | 16.53 | 16.53 | 643,663 | -0.27(-1.63%) |
Feb 22, 2013 | 16.98 | 17.01 | 16.78 | 16.80 | 627,060 | -0.10(-0.62%) |
Feb 21, 2013 | 16.91 | 17.10 | 16.77 | 16.91 | 545,844 | +0.02(+0.12%) |
Feb 20, 2013 | 17.18 | 17.22 | 16.70 | 16.89 | 1,067,948 | -0.17(-0.97%) |
Feb 19, 2013 | 17.06 | 17.29 | 16.93 | 17.06 | 1,085,945 | +0.01(+0.04%) |
Feb 15, 2013 | 17.11 | 17.13 | 16.99 | 17.05 | 402,042 | +0.03(+0.19%) |
Feb 14, 2013 | 17.04 | 17.15 | 16.98 | 17.02 | 475,582 | -0.06(-0.38%) |
Feb 13, 2013 | 16.98 | 17.11 | 16.93 | 17.08 | 389,150 | +0.13(+0.76%) |
Feb 12, 2013 | 16.84 | 16.97 | 16.82 | 16.95 | 347,739 | +0.12(+0.69%) |
Feb 11, 2013 | 16.84 | 16.88 | 16.75 | 16.84 | 367,187 | +0.03(+0.19%) |
Feb 08, 2013 | 16.78 | 16.83 | 16.75 | 16.80 | 306,756 | +0.05(+0.27%) |
Feb 07, 2013 | 16.66 | 16.77 | 16.62 | 16.76 | 199,590 | +0.05(+0.31%) |
Feb 06, 2013 | 16.54 | 16.71 | 16.46 | 16.71 | 224,738 | +0.12(+0.70%) |
Feb 04, 2013 | 16.71 | 16.73 | 16.56 | 16.59 | 308,058 | -0.17(-1.00%) |