Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.88 | 16.20 | 15.88 | 16.16 | 0 | +0.26(+1.65%) |
Apr 29, 2013 | 15.64 | 16.00 | 15.63 | 15.90 | 271,752 | +0.29(+1.84%) |
Apr 26, 2013 | 15.67 | 16.27 | 15.44 | 15.61 | 604,447 | -0.65(-4.02%) |
Apr 25, 2013 | 17.23 | 17.34 | 16.24 | 16.27 | 796,314 | -0.97(-5.64%) |
Apr 24, 2013 | 17.38 | 17.44 | 17.17 | 17.24 | 99,253 | -0.21(-1.19%) |
Apr 23, 2013 | 17.52 | 17.52 | 17.25 | 17.45 | 146,603 | +0.05(+0.27%) |
Apr 22, 2013 | 17.53 | 17.53 | 17.14 | 17.40 | 77,847 | -0.14(-0.77%) |
Apr 19, 2013 | 16.90 | 17.55 | 16.77 | 17.53 | 225,061 | +0.68(+4.02%) |
Apr 18, 2013 | 17.65 | 17.71 | 16.82 | 16.86 | 359,676 | -0.69(-3.91%) |
Apr 17, 2013 | 17.57 | 17.67 | 17.24 | 17.54 | 239,926 | -0.10(-0.59%) |
Apr 16, 2013 | 17.38 | 17.70 | 17.25 | 17.65 | 330,793 | +0.38(+2.22%) |
Apr 15, 2013 | 17.61 | 17.65 | 17.17 | 17.26 | 232,511 | -0.40(-2.26%) |
Apr 12, 2013 | 17.68 | 17.76 | 17.33 | 17.66 | 174,001 | +0.08(+0.45%) |
Apr 11, 2013 | 17.66 | 17.76 | 17.47 | 17.58 | 212,210 | -0.12(-0.68%) |
Apr 10, 2013 | 17.57 | 17.78 | 17.48 | 17.70 | 311,156 | +0.18(+1.00%) |
Apr 09, 2013 | 17.65 | 17.70 | 17.51 | 17.53 | 162,185 | -0.04(-0.23%) |
Apr 08, 2013 | 17.77 | 17.77 | 17.48 | 17.57 | 180,829 | -0.15(-0.85%) |
Apr 05, 2013 | 17.62 | 17.96 | 17.60 | 17.72 | 126,440 | -0.18(-0.98%) |
Apr 04, 2013 | 17.71 | 17.90 | 17.59 | 17.89 | 126,760 | +0.16(+0.90%) |
Apr 03, 2013 | 18.05 | 18.09 | 17.72 | 17.73 | 183,343 | -0.27(-1.50%) |
Apr 02, 2013 | 17.98 | 18.36 | 17.94 | 18.00 | 145,847 | +0.14(+0.76%) |
Apr 01, 2013 | 18.16 | 18.20 | 17.56 | 17.87 | 125,579 | -0.31(-1.69%) |
Mar 28, 2013 | 18.15 | 18.29 | 18.02 | 18.17 | 127,328 | +0.07(+0.37%) |
Mar 27, 2013 | 18.03 | 18.19 | 17.89 | 18.11 | 83,133 | +0.02(+0.13%) |
Mar 26, 2013 | 18.16 | 18.17 | 17.83 | 18.08 | 109,718 | +0.05(+0.27%) |
Mar 25, 2013 | 18.20 | 18.28 | 17.94 | 18.04 | 103,302 | -0.14(-0.75%) |
Mar 22, 2013 | 18.00 | 18.23 | 17.92 | 18.17 | 125,564 | +0.25(+1.38%) |
Mar 21, 2013 | 17.99 | 18.12 | 17.88 | 17.92 | 106,137 | -0.16(-0.88%) |
Mar 20, 2013 | 18.23 | 18.35 | 17.98 | 18.08 | 167,059 | +0.00(+0.00%) |
Mar 19, 2013 | 18.04 | 18.15 | 17.86 | 18.08 | 223,158 | -0.01(-0.04%) |
Mar 18, 2013 | 17.67 | 18.15 | 17.52 | 18.09 | 251,858 | +0.19(+1.07%) |
Mar 15, 2013 | 17.74 | 17.92 | 17.61 | 17.90 | 481,506 | +0.20(+1.12%) |
Mar 14, 2013 | 17.45 | 17.70 | 17.45 | 17.70 | 142,743 | +0.25(+1.46%) |
Mar 13, 2013 | 17.25 | 17.46 | 17.10 | 17.45 | 275,963 | +0.20(+1.13%) |
Mar 12, 2013 | 17.36 | 17.52 | 17.19 | 17.25 | 146,930 | -0.12(-0.71%) |
Mar 11, 2013 | 17.35 | 17.38 | 17.20 | 17.37 | 114,167 | +0.01(+0.05%) |
Mar 08, 2013 | 17.33 | 17.52 | 17.18 | 17.37 | 200,487 | +0.19(+1.11%) |
Mar 07, 2013 | 17.34 | 17.38 | 17.03 | 17.18 | 135,274 | -0.11(-0.65%) |
Mar 06, 2013 | 17.33 | 17.45 | 17.25 | 17.29 | 177,719 | +0.02(+0.09%) |
Mar 05, 2013 | 17.20 | 17.37 | 17.05 | 17.27 | 181,656 | +0.13(+0.74%) |
Mar 04, 2013 | 17.00 | 17.20 | 16.84 | 17.14 | 280,721 | +0.08(+0.47%) |
Mar 01, 2013 | 16.75 | 17.12 | 16.75 | 17.06 | 319,965 | +0.18(+1.04%) |
Feb 28, 2013 | 17.05 | 17.08 | 16.83 | 16.89 | 317,214 | +0.04(+0.24%) |
Feb 27, 2013 | 16.71 | 17.07 | 16.61 | 16.85 | 182,855 | +0.16(+0.95%) |
Feb 26, 2013 | 17.01 | 17.01 | 16.55 | 16.69 | 358,228 | -0.22(-1.32%) |
Feb 25, 2013 | 16.99 | 17.21 | 16.85 | 16.91 | 198,231 | +0.00(+0.00%) |
Feb 22, 2013 | 16.88 | 17.06 | 16.61 | 16.91 | 175,528 | +0.09(+0.52%) |
Feb 21, 2013 | 16.66 | 16.92 | 16.61 | 16.82 | 157,703 | -0.02(-0.14%) |
Feb 20, 2013 | 16.80 | 17.24 | 16.80 | 16.85 | 221,639 | -0.32(-1.86%) |
Feb 19, 2013 | 16.98 | 17.25 | 16.98 | 17.17 | 546,396 | +0.18(+1.03%) |
Feb 15, 2013 | 17.04 | 17.08 | 16.81 | 16.99 | 231,815 | +0.06(+0.38%) |
Feb 14, 2013 | 16.98 | 17.04 | 16.57 | 16.93 | 101,314 | -0.12(-0.70%) |
Feb 13, 2013 | 17.01 | 17.09 | 16.79 | 17.05 | 141,878 | +0.07(+0.42%) |
Feb 12, 2013 | 16.84 | 17.09 | 16.84 | 16.98 | 92,322 | +0.14(+0.80%) |
Feb 11, 2013 | 17.05 | 17.14 | 16.78 | 16.84 | 86,746 | -0.18(-1.08%) |
Feb 08, 2013 | 17.39 | 17.39 | 17.00 | 17.02 | 99,864 | -0.29(-1.70%) |
Feb 07, 2013 | 17.14 | 17.48 | 16.73 | 17.32 | 403,435 | +0.23(+1.35%) |
Feb 06, 2013 | 17.10 | 17.24 | 16.84 | 17.09 | 125,457 | +0.26(+1.56%) |
Feb 04, 2013 | 17.00 | 17.11 | 16.73 | 16.82 | 122,657 | -0.23(-1.35%) |