Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.82 | 17.98 | 17.67 | 17.85 | 0 | +0.06(+0.33%) |
Apr 29, 2013 | 17.80 | 18.25 | 17.76 | 17.79 | 23,194 | +0.14(+0.81%) |
Apr 26, 2013 | 18.08 | 18.08 | 17.62 | 17.65 | 38,924 | -0.44(-2.41%) |
Apr 25, 2013 | 18.33 | 18.33 | 18.00 | 18.08 | 14,257 | -0.17(-0.92%) |
Apr 24, 2013 | 18.08 | 18.25 | 18.04 | 18.25 | 16,172 | +0.11(+0.60%) |
Apr 23, 2013 | 17.98 | 18.18 | 17.84 | 18.14 | 16,208 | +0.32(+1.78%) |
Apr 22, 2013 | 17.97 | 17.97 | 17.37 | 17.83 | 36,116 | -0.03(-0.14%) |
Apr 19, 2013 | 17.19 | 17.85 | 17.16 | 17.85 | 20,628 | +0.61(+3.55%) |
Apr 18, 2013 | 17.05 | 17.34 | 17.01 | 17.24 | 34,665 | +0.27(+1.58%) |
Apr 17, 2013 | 17.11 | 17.36 | 16.76 | 16.97 | 36,317 | -0.21(-1.22%) |
Apr 16, 2013 | 16.71 | 17.19 | 16.71 | 17.18 | 56,051 | +0.70(+4.27%) |
Apr 15, 2013 | 18.02 | 18.04 | 16.32 | 16.48 | 110,829 | -1.68(-9.27%) |
Apr 12, 2013 | 17.92 | 18.24 | 17.92 | 18.16 | 13,923 | +0.05(+0.28%) |
Apr 11, 2013 | 18.08 | 18.25 | 17.93 | 18.11 | 24,848 | -0.05(-0.28%) |
Apr 10, 2013 | 17.87 | 18.20 | 17.68 | 18.16 | 25,053 | +0.39(+2.21%) |
Apr 09, 2013 | 18.13 | 18.13 | 17.73 | 17.77 | 20,628 | -0.22(-1.23%) |
Apr 08, 2013 | 17.96 | 18.15 | 17.86 | 17.99 | 30,706 | +0.02(+0.09%) |
Apr 05, 2013 | 17.67 | 18.05 | 17.35 | 17.97 | 30,636 | +0.07(+0.42%) |
Apr 04, 2013 | 18.06 | 18.06 | 17.75 | 17.90 | 37,776 | -0.07(-0.37%) |
Apr 03, 2013 | 17.87 | 18.07 | 17.87 | 17.96 | 40,181 | +0.12(+0.65%) |
Apr 02, 2013 | 17.55 | 18.07 | 17.44 | 17.85 | 46,225 | +0.42(+2.38%) |
Apr 01, 2013 | 17.77 | 17.80 | 17.32 | 17.43 | 53,544 | -0.42(-2.33%) |
Mar 28, 2013 | 17.91 | 17.95 | 17.78 | 17.85 | 33,760 | +0.02(+0.09%) |
Mar 27, 2013 | 17.55 | 17.95 | 17.55 | 17.83 | 29,037 | +0.14(+0.80%) |
Mar 26, 2013 | 17.86 | 17.86 | 17.55 | 17.69 | 21,695 | -0.14(-0.79%) |
Mar 25, 2013 | 17.90 | 17.93 | 17.58 | 17.83 | 22,165 | -0.07(-0.37%) |
Mar 22, 2013 | 17.72 | 17.91 | 17.68 | 17.90 | 21,574 | +0.26(+1.46%) |
Mar 21, 2013 | 17.83 | 17.90 | 17.56 | 17.64 | 32,801 | -0.35(-1.94%) |
Mar 20, 2013 | 17.99 | 17.99 | 17.85 | 17.99 | 23,536 | +0.03(+0.18%) |
Mar 19, 2013 | 17.91 | 18.07 | 17.84 | 17.96 | 21,460 | -0.07(-0.37%) |
Mar 18, 2013 | 17.32 | 18.03 | 17.32 | 18.02 | 36,069 | +0.45(+2.55%) |
Mar 15, 2013 | 17.60 | 17.66 | 17.33 | 17.57 | 94,355 | +0.04(+0.24%) |
Mar 14, 2013 | 17.48 | 17.64 | 17.27 | 17.53 | 41,427 | +0.12(+0.67%) |
Mar 13, 2013 | 17.20 | 17.43 | 17.06 | 17.42 | 25,364 | +0.19(+1.11%) |
Mar 12, 2013 | 17.17 | 17.27 | 16.94 | 17.22 | 38,371 | +0.01(+0.05%) |
Mar 11, 2013 | 17.27 | 17.32 | 17.04 | 17.22 | 29,844 | -0.05(-0.29%) |
Mar 08, 2013 | 17.47 | 17.47 | 17.14 | 17.27 | 32,398 | -0.09(-0.53%) |
Mar 07, 2013 | 17.50 | 17.53 | 17.22 | 17.36 | 38,852 | -0.09(-0.52%) |
Mar 06, 2013 | 17.25 | 17.74 | 17.05 | 17.45 | 39,857 | +0.21(+1.21%) |
Mar 05, 2013 | 17.25 | 17.37 | 17.03 | 17.24 | 31,715 | +0.02(+0.10%) |
Mar 04, 2013 | 17.11 | 17.24 | 16.97 | 17.22 | 24,992 | +0.13(+0.78%) |
Mar 01, 2013 | 16.94 | 17.16 | 16.73 | 17.09 | 32,752 | +0.01(+0.05%) |
Feb 28, 2013 | 17.02 | 17.22 | 16.88 | 17.08 | 47,218 | +0.09(+0.54%) |
Feb 27, 2013 | 16.92 | 17.22 | 16.64 | 16.99 | 63,453 | +0.10(+0.59%) |
Feb 26, 2013 | 16.71 | 17.29 | 16.40 | 16.89 | 308,077 | +0.22(+1.30%) |
Feb 25, 2013 | 16.71 | 17.03 | 16.62 | 16.68 | 96,850 | +0.39(+2.40%) |
Feb 22, 2013 | 16.29 | 16.29 | 16.09 | 16.29 | 35,680 | +0.09(+0.56%) |
Feb 21, 2013 | 15.84 | 16.20 | 15.69 | 16.19 | 57,871 | +0.25(+1.56%) |
Feb 20, 2013 | 16.22 | 16.24 | 15.91 | 15.94 | 39,650 | -0.31(-1.89%) |
Feb 19, 2013 | 16.09 | 16.27 | 15.94 | 16.25 | 39,431 | +0.17(+1.03%) |
Feb 15, 2013 | 16.19 | 16.20 | 15.99 | 16.09 | 33,931 | +0.01(+0.05%) |
Feb 14, 2013 | 16.06 | 16.19 | 15.94 | 16.08 | 22,010 | +0.02(+0.10%) |
Feb 13, 2013 | 15.92 | 16.12 | 15.79 | 16.06 | 19,712 | +0.00(+0.00%) |
Feb 12, 2013 | 16.01 | 16.14 | 15.99 | 16.06 | 25,388 | -0.07(-0.46%) |
Feb 11, 2013 | 16.12 | 16.20 | 15.94 | 16.14 | 37,081 | +0.09(+0.57%) |
Feb 08, 2013 | 15.97 | 16.16 | 15.78 | 16.04 | 31,485 | +0.05(+0.31%) |
Feb 07, 2013 | 15.93 | 16.14 | 15.90 | 15.99 | 41,377 | -0.04(-0.26%) |
Feb 06, 2013 | 15.92 | 16.14 | 15.91 | 16.04 | 24,060 | +0.08(+0.52%) |
Feb 04, 2013 | 16.29 | 16.40 | 15.77 | 15.95 | 45,705 | -0.35(-2.14%) |