Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.91 | 17.94 | 17.82 | 17.88 | 40,731 | +0.01(+0.07%) |
Apr 29, 2013 | 17.91 | 17.95 | 17.82 | 17.86 | 120,806 | -0.02(-0.12%) |
Apr 26, 2013 | 17.82 | 17.88 | 17.67 | 17.88 | 505,758 | +0.12(+0.68%) |
Apr 25, 2013 | 17.74 | 17.77 | 17.72 | 17.76 | 69,874 | -0.04(-0.25%) |
Apr 24, 2013 | 17.76 | 17.81 | 17.72 | 17.81 | 73,815 | +0.02(+0.12%) |
Apr 23, 2013 | 17.80 | 17.86 | 17.73 | 17.79 | 268,093 | -0.01(-0.05%) |
Apr 22, 2013 | 17.79 | 17.81 | 17.75 | 17.79 | 31,263 | +0.04(+0.22%) |
Apr 19, 2013 | 17.74 | 17.78 | 17.72 | 17.76 | 79,887 | -0.06(-0.33%) |
Apr 18, 2013 | 17.79 | 17.83 | 17.75 | 17.82 | 204,213 | +0.03(+0.19%) |
Apr 17, 2013 | 17.72 | 17.85 | 17.72 | 17.78 | 259,446 | +0.04(+0.22%) |
Apr 16, 2013 | 17.75 | 17.78 | 17.71 | 17.74 | 125,444 | -0.06(-0.34%) |
Apr 15, 2013 | 17.74 | 17.80 | 17.69 | 17.80 | 210,871 | +0.04(+0.22%) |
Apr 12, 2013 | 17.64 | 17.78 | 17.61 | 17.76 | 322,577 | +0.22(+1.27%) |
Apr 11, 2013 | 17.54 | 17.60 | 17.50 | 17.54 | 244,402 | +0.06(+0.35%) |
Apr 10, 2013 | 17.59 | 17.60 | 17.47 | 17.48 | 121,312 | -0.12(-0.69%) |
Apr 09, 2013 | 17.74 | 17.74 | 17.60 | 17.60 | 2,426,373 | -0.13(-0.75%) |
Apr 08, 2013 | 17.77 | 17.80 | 17.67 | 17.73 | 143,587 | -0.02(-0.12%) |
Apr 05, 2013 | 17.76 | 17.82 | 17.73 | 17.76 | 309,030 | +0.23(+1.29%) |
Apr 04, 2013 | 17.47 | 17.54 | 17.38 | 17.53 | 202,788 | +0.13(+0.76%) |
Apr 03, 2013 | 17.26 | 17.41 | 17.26 | 17.40 | 86,994 | +0.19(+1.12%) |
Apr 02, 2013 | 17.25 | 17.27 | 17.20 | 17.20 | 17,789 | -0.03(-0.20%) |
Apr 01, 2013 | 17.23 | 17.29 | 17.14 | 17.24 | 48,170 | -0.02(-0.12%) |
Mar 28, 2013 | 17.30 | 17.30 | 17.24 | 17.26 | 30,746 | -0.06(-0.32%) |
Mar 27, 2013 | 17.31 | 17.35 | 17.30 | 17.32 | 50,419 | +0.06(+0.37%) |
Mar 26, 2013 | 17.20 | 17.28 | 17.14 | 17.25 | 104,074 | +0.02(+0.12%) |
Mar 25, 2013 | 17.22 | 17.26 | 17.15 | 17.23 | 168,661 | -0.03(-0.20%) |
Mar 22, 2013 | 17.26 | 17.26 | 17.13 | 17.26 | 81,797 | +0.05(+0.30%) |
Mar 21, 2013 | 17.18 | 17.22 | 17.15 | 17.21 | 416,882 | +0.08(+0.47%) |
Mar 20, 2013 | 17.23 | 17.26 | 17.12 | 17.13 | 332,452 | -0.13(-0.78%) |
Mar 19, 2013 | 17.28 | 17.33 | 17.27 | 17.27 | 165,335 | +0.04(+0.21%) |
Mar 18, 2013 | 17.31 | 17.31 | 17.18 | 17.23 | 105,418 | +0.06(+0.35%) |
Mar 15, 2013 | 17.09 | 17.17 | 17.08 | 17.17 | 64,976 | +0.04(+0.25%) |
Mar 14, 2013 | 17.17 | 17.17 | 17.07 | 17.13 | 40,408 | -0.03(-0.15%) |
Mar 13, 2013 | 17.17 | 17.21 | 17.05 | 17.15 | 82,953 | -0.03(-0.15%) |
Mar 12, 2013 | 17.19 | 17.19 | 17.16 | 17.18 | 66,540 | +0.06(+0.35%) |
Mar 11, 2013 | 17.17 | 17.17 | 17.10 | 17.12 | 96,888 | +0.00(+0.00%) |
Mar 08, 2013 | 17.14 | 17.18 | 17.08 | 17.12 | 75,205 | -0.07(-0.40%) |
Mar 07, 2013 | 17.28 | 17.28 | 17.19 | 17.19 | 128,793 | -0.12(-0.69%) |
Mar 06, 2013 | 17.37 | 17.38 | 17.30 | 17.31 | 45,376 | -0.11(-0.64%) |
Mar 05, 2013 | 17.47 | 17.47 | 17.39 | 17.42 | 297,676 | -0.01(-0.05%) |
Mar 04, 2013 | 17.50 | 17.50 | 17.43 | 17.43 | 39,226 | -0.03(-0.15%) |
Mar 01, 2013 | 17.50 | 17.50 | 17.44 | 17.45 | 41,491 | -0.06(-0.37%) |
Feb 28, 2013 | 17.47 | 17.53 | 17.46 | 17.52 | 40,548 | +0.01(+0.07%) |
Feb 27, 2013 | 17.61 | 17.61 | 17.47 | 17.50 | 248,944 | -0.01(-0.05%) |
Feb 26, 2013 | 17.50 | 17.61 | 17.48 | 17.51 | 207,651 | +0.15(+0.84%) |
Feb 22, 2013 | 17.35 | 17.39 | 17.33 | 17.37 | 214,828 | +0.04(+0.22%) |
Feb 21, 2013 | 17.26 | 17.37 | 17.26 | 17.33 | 35,934 | +0.06(+0.32%) |
Feb 20, 2013 | 17.21 | 17.28 | 17.16 | 17.27 | 43,342 | +0.02(+0.12%) |
Feb 19, 2013 | 17.33 | 17.33 | 17.23 | 17.25 | 102,743 | -0.03(-0.20%) |
Feb 15, 2013 | 17.32 | 17.32 | 17.25 | 17.29 | 105,479 | -0.03(-0.15%) |
Feb 14, 2013 | 17.29 | 17.35 | 17.21 | 17.31 | 146,259 | +0.06(+0.35%) |
Feb 13, 2013 | 17.17 | 17.26 | 17.14 | 17.25 | 1,078,006 | -0.09(-0.49%) |
Feb 12, 2013 | 17.37 | 17.37 | 17.24 | 17.34 | 312,884 | -0.03(-0.15%) |
Feb 11, 2013 | 17.19 | 17.38 | 17.19 | 17.36 | 1,420,448 | +0.19(+1.10%) |
Feb 08, 2013 | 17.15 | 17.20 | 17.06 | 17.17 | 284,052 | +0.06(+0.35%) |
Feb 07, 2013 | 17.17 | 17.18 | 17.10 | 17.11 | 325,261 | +0.01(+0.05%) |
Feb 06, 2013 | 17.17 | 17.17 | 17.00 | 17.11 | 930,876 | -0.06(-0.37%) |
Feb 04, 2013 | 17.11 | 17.21 | 17.11 | 17.17 | 119,737 | +0.11(+0.63%) |