Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.02 | 17.80 | 16.95 | 17.31 | 580,483 | +0.24(+1.39%) |
Apr 29, 2013 | 17.15 | 17.25 | 16.90 | 17.07 | 401,819 | +0.02(+0.13%) |
Apr 26, 2013 | 17.52 | 17.63 | 16.92 | 17.05 | 597,416 | -0.58(-3.31%) |
Apr 25, 2013 | 18.01 | 18.06 | 17.52 | 17.63 | 587,495 | -0.30(-1.67%) |
Apr 24, 2013 | 17.55 | 18.01 | 17.16 | 17.93 | 546,631 | +0.43(+2.46%) |
Apr 23, 2013 | 17.50 | 17.52 | 17.26 | 17.50 | 358,111 | +0.12(+0.71%) |
Apr 22, 2013 | 17.38 | 17.42 | 16.86 | 17.38 | 518,220 | +0.12(+0.67%) |
Apr 19, 2013 | 17.23 | 17.38 | 16.89 | 17.26 | 515,318 | +0.12(+0.72%) |
Apr 18, 2013 | 16.92 | 17.26 | 16.65 | 17.14 | 591,613 | +0.26(+1.55%) |
Apr 17, 2013 | 16.99 | 17.48 | 16.65 | 16.88 | 789,248 | -0.32(-1.87%) |
Apr 16, 2013 | 17.03 | 17.38 | 16.96 | 17.20 | 964,424 | +0.52(+3.13%) |
Apr 15, 2013 | 17.98 | 18.02 | 16.39 | 16.68 | 945,467 | -0.82(-4.69%) |
Apr 12, 2013 | 17.74 | 17.85 | 17.40 | 17.50 | 476,193 | -0.45(-2.48%) |
Apr 11, 2013 | 17.80 | 18.08 | 17.54 | 17.95 | 660,209 | +0.01(+0.04%) |
Apr 10, 2013 | 17.58 | 18.14 | 17.28 | 17.94 | 1,377,509 | +1.13(+6.71%) |
Apr 09, 2013 | 16.11 | 16.96 | 16.02 | 16.81 | 542,407 | +0.76(+4.73%) |
Apr 08, 2013 | 16.12 | 16.27 | 15.77 | 16.05 | 868,577 | -0.05(-0.29%) |
Apr 05, 2013 | 15.73 | 16.42 | 15.54 | 16.10 | 991,751 | +0.07(+0.43%) |
Apr 04, 2013 | 16.11 | 16.64 | 15.38 | 16.03 | 2,841,690 | -0.70(-4.17%) |
Apr 03, 2013 | 17.71 | 17.71 | 16.51 | 16.73 | 1,337,408 | -0.56(-3.24%) |
Apr 02, 2013 | 17.28 | 17.45 | 17.03 | 17.29 | 892,292 | +0.10(+0.58%) |
Apr 01, 2013 | 17.35 | 17.42 | 16.78 | 17.19 | 885,137 | -0.24(-1.36%) |
Mar 28, 2013 | 17.26 | 17.63 | 17.20 | 17.42 | 1,661,335 | +1.06(+6.47%) |
Mar 27, 2013 | 16.13 | 16.44 | 15.96 | 16.36 | 458,194 | +0.11(+0.66%) |
Mar 26, 2013 | 16.49 | 16.66 | 16.09 | 16.26 | 290,188 | -0.09(-0.56%) |
Mar 25, 2013 | 16.67 | 16.78 | 16.08 | 16.35 | 506,578 | -0.29(-1.75%) |
Mar 22, 2013 | 17.09 | 17.16 | 16.63 | 16.64 | 288,098 | -0.28(-1.68%) |
Mar 21, 2013 | 16.93 | 17.45 | 16.74 | 16.92 | 362,467 | -0.16(-0.94%) |
Mar 20, 2013 | 16.89 | 17.20 | 16.84 | 17.09 | 404,184 | +0.29(+1.74%) |
Mar 19, 2013 | 16.91 | 17.26 | 16.70 | 16.79 | 305,269 | -0.03(-0.18%) |
Mar 18, 2013 | 16.77 | 17.16 | 16.50 | 16.83 | 506,895 | +0.35(+2.14%) |
Mar 15, 2013 | 16.49 | 16.52 | 16.23 | 16.47 | 416,983 | +0.01(+0.05%) |
Mar 14, 2013 | 16.66 | 16.83 | 16.36 | 16.46 | 295,864 | -0.15(-0.92%) |
Mar 13, 2013 | 16.59 | 16.83 | 16.36 | 16.62 | 286,006 | +0.02(+0.09%) |
Mar 12, 2013 | 16.35 | 16.76 | 16.15 | 16.60 | 320,791 | +0.22(+1.36%) |
Mar 11, 2013 | 16.20 | 16.38 | 16.00 | 16.38 | 264,738 | +0.14(+0.85%) |
Mar 08, 2013 | 16.50 | 16.63 | 16.21 | 16.24 | 304,284 | -0.06(-0.38%) |
Mar 07, 2013 | 16.20 | 16.33 | 16.02 | 16.30 | 320,606 | +0.15(+0.95%) |
Mar 06, 2013 | 15.97 | 16.30 | 15.97 | 16.15 | 352,230 | +0.19(+1.20%) |
Mar 05, 2013 | 15.67 | 16.13 | 15.65 | 15.96 | 453,219 | +0.44(+2.82%) |
Mar 04, 2013 | 15.50 | 15.66 | 15.36 | 15.52 | 336,814 | -0.02(-0.10%) |
Mar 01, 2013 | 15.33 | 15.73 | 15.23 | 15.54 | 311,295 | +0.00(+0.00%) |
Feb 28, 2013 | 15.67 | 15.67 | 15.41 | 15.54 | 438,324 | -0.02(-0.15%) |
Feb 27, 2013 | 15.17 | 15.64 | 15.17 | 15.56 | 333,052 | +0.45(+3.00%) |
Feb 26, 2013 | 15.31 | 15.46 | 14.88 | 15.11 | 381,856 | -0.11(-0.71%) |
Feb 25, 2013 | 16.17 | 16.30 | 15.16 | 15.21 | 447,862 | -0.84(-5.21%) |
Feb 22, 2013 | 15.93 | 16.48 | 15.90 | 16.05 | 579,478 | +0.25(+1.55%) |
Feb 21, 2013 | 16.15 | 16.36 | 15.24 | 15.80 | 788,600 | -0.38(-2.37%) |
Feb 20, 2013 | 17.27 | 17.40 | 16.14 | 16.19 | 1,330,915 | -1.19(-6.84%) |
Feb 19, 2013 | 16.85 | 17.42 | 16.54 | 17.38 | 844,320 | +0.61(+3.66%) |
Feb 15, 2013 | 16.54 | 16.87 | 16.42 | 16.76 | 817,282 | +0.24(+1.44%) |
Feb 14, 2013 | 16.33 | 16.80 | 16.27 | 16.53 | 636,536 | +0.15(+0.94%) |
Feb 13, 2013 | 16.00 | 16.42 | 15.99 | 16.37 | 640,942 | +0.38(+2.40%) |
Feb 12, 2013 | 15.90 | 16.10 | 15.86 | 15.99 | 509,009 | +0.10(+0.63%) |
Feb 11, 2013 | 15.56 | 15.89 | 15.38 | 15.89 | 541,252 | +0.35(+2.22%) |
Feb 08, 2013 | 15.58 | 15.74 | 15.51 | 15.54 | 310,861 | -0.04(-0.25%) |
Feb 07, 2013 | 15.51 | 15.69 | 15.21 | 15.58 | 519,803 | +0.09(+0.59%) |
Feb 06, 2013 | 15.24 | 15.52 | 15.18 | 15.49 | 490,101 | +0.47(+3.12%) |
Feb 04, 2013 | 15.15 | 15.42 | 14.89 | 15.02 | 661,899 | -0.32(-2.10%) |