Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.75 | 17.75 | 17.56 | 17.57 | 13,251 | -0.36(-2.01%) |
Apr 29, 2013 | 17.86 | 17.96 | 17.81 | 17.93 | 16,951 | +0.23(+1.30%) |
Apr 26, 2013 | 17.52 | 17.70 | 17.59 | 17.70 | 9,385 | +0.11(+0.63%) |
Apr 25, 2013 | 17.70 | 17.89 | 17.57 | 17.59 | 49,297 | +0.24(+1.38%) |
Apr 24, 2013 | 17.51 | 17.51 | 17.23 | 17.35 | 74,608 | -0.12(-0.69%) |
Apr 23, 2013 | 17.37 | 17.52 | 17.37 | 17.47 | 18,089 | +0.46(+2.70%) |
Apr 22, 2013 | 16.93 | 17.04 | 16.90 | 17.01 | 16,895 | -0.05(-0.29%) |
Apr 19, 2013 | 16.87 | 17.11 | 16.87 | 17.06 | 18,516 | +0.10(+0.59%) |
Apr 18, 2013 | 17.06 | 17.14 | 16.92 | 16.96 | 35,792 | -0.24(-1.38%) |
Apr 17, 2013 | 17.50 | 17.50 | 17.13 | 17.20 | 29,152 | -0.43(-2.45%) |
Apr 16, 2013 | 17.45 | 17.63 | 17.40 | 17.63 | 612,404 | +0.13(+0.74%) |
Apr 15, 2013 | 17.56 | 17.61 | 17.38 | 17.50 | 51,840 | -0.23(-1.30%) |
Apr 12, 2013 | 17.73 | 17.82 | 17.64 | 17.73 | 382,801 | +0.00(+0.00%) |
Apr 11, 2013 | 17.78 | 17.84 | 17.67 | 17.73 | 56,979 | -0.12(-0.67%) |
Apr 10, 2013 | 17.66 | 17.90 | 17.66 | 17.85 | 15,626 | +0.62(+3.60%) |
Apr 09, 2013 | 17.30 | 17.32 | 17.21 | 17.23 | 32,027 | -0.20(-1.15%) |
Apr 08, 2013 | 17.39 | 17.45 | 17.32 | 17.43 | 101,374 | -0.27(-1.53%) |
Apr 05, 2013 | 17.31 | 17.70 | 17.31 | 17.70 | 30,337 | +0.12(+0.68%) |
Apr 04, 2013 | 17.46 | 17.63 | 17.45 | 17.58 | 27,632 | -0.01(-0.06%) |
Apr 03, 2013 | 17.72 | 17.72 | 17.54 | 17.59 | 17,629 | -0.07(-0.40%) |
Apr 02, 2013 | 17.62 | 17.71 | 17.62 | 17.66 | 116,869 | +0.41(+2.38%) |
Apr 01, 2013 | 17.18 | 17.37 | 17.18 | 17.25 | 30,819 | -0.08(-0.46%) |
Mar 28, 2013 | 17.33 | 17.42 | 17.20 | 17.33 | 32,046 | +0.24(+1.40%) |
Mar 27, 2013 | 16.98 | 17.25 | 16.92 | 17.09 | 25,831 | -0.17(-0.98%) |
Mar 26, 2013 | 17.51 | 17.51 | 17.18 | 17.26 | 21,288 | -0.15(-0.86%) |
Mar 25, 2013 | 17.45 | 17.50 | 17.29 | 17.41 | 49,310 | +0.12(+0.69%) |
Mar 22, 2013 | 17.20 | 17.49 | 17.14 | 17.29 | 47,477 | +0.27(+1.59%) |
Mar 21, 2013 | 17.25 | 17.25 | 17.02 | 17.02 | 488,975 | -0.49(-2.80%) |
Mar 20, 2013 | 17.87 | 17.87 | 17.50 | 17.51 | 1,232,869 | -0.24(-1.35%) |
Mar 19, 2013 | 17.73 | 17.85 | 17.65 | 17.75 | 616,464 | +0.08(+0.45%) |
Mar 18, 2013 | 17.52 | 17.96 | 17.49 | 17.67 | 13,712 | +0.21(+1.17%) |
Mar 15, 2013 | 17.78 | 17.78 | 17.44 | 17.46 | 27,857 | -0.52(-2.92%) |
Mar 14, 2013 | 17.68 | 18.00 | 17.67 | 17.99 | 75,996 | +0.45(+2.57%) |
Mar 13, 2013 | 17.28 | 17.75 | 17.28 | 17.54 | 309,363 | +0.24(+1.39%) |
Mar 12, 2013 | 17.33 | 17.38 | 17.25 | 17.30 | 80,571 | -0.14(-0.80%) |
Mar 11, 2013 | 17.10 | 17.44 | 17.10 | 17.44 | 24,942 | +0.28(+1.63%) |
Mar 08, 2013 | 17.29 | 17.34 | 17.05 | 17.16 | 1,180,514 | -0.20(-1.15%) |
Mar 07, 2013 | 17.37 | 17.55 | 17.31 | 17.36 | 37,995 | +0.07(+0.40%) |
Mar 06, 2013 | 17.57 | 17.57 | 17.20 | 17.29 | 35,319 | -0.29(-1.65%) |
Mar 05, 2013 | 17.56 | 17.72 | 17.56 | 17.58 | 797,433 | +0.43(+2.51%) |
Mar 04, 2013 | 17.18 | 17.24 | 17.00 | 17.15 | 34,900 | +0.04(+0.23%) |
Mar 01, 2013 | 16.90 | 17.18 | 16.90 | 17.11 | 1,236,230 | +0.47(+2.82%) |
Feb 28, 2013 | 16.60 | 16.71 | 16.56 | 16.64 | 988,345 | -0.01(-0.06%) |
Feb 27, 2013 | 16.28 | 16.65 | 16.28 | 16.65 | 444,025 | +0.40(+2.46%) |
Feb 26, 2013 | 16.14 | 16.28 | 16.08 | 16.25 | 930,148 | -0.41(-2.46%) |
Feb 22, 2013 | 16.82 | 16.82 | 16.57 | 16.66 | 22,795 | +0.19(+1.15%) |
Feb 21, 2013 | 16.53 | 16.53 | 16.38 | 16.47 | 24,057 | -0.26(-1.55%) |
Feb 20, 2013 | 16.93 | 17.12 | 16.67 | 16.73 | 18,886 | -0.17(-1.01%) |
Feb 19, 2013 | 16.85 | 16.91 | 16.79 | 16.90 | 46,097 | +0.07(+0.42%) |
Feb 15, 2013 | 16.80 | 16.92 | 16.75 | 16.83 | 26,691 | -0.01(-0.06%) |
Feb 14, 2013 | 16.80 | 16.88 | 16.76 | 16.84 | 20,911 | -0.15(-0.88%) |
Feb 13, 2013 | 17.19 | 17.19 | 16.96 | 16.99 | 26,474 | -0.06(-0.35%) |
Feb 12, 2013 | 16.93 | 17.14 | 16.93 | 17.05 | 18,217 | +0.10(+0.59%) |
Feb 11, 2013 | 17.04 | 17.15 | 16.87 | 16.95 | 38,532 | -0.38(-2.19%) |
Feb 08, 2013 | 17.42 | 17.62 | 17.33 | 17.33 | 23,093 | +0.08(+0.46%) |
Feb 07, 2013 | 17.37 | 17.37 | 17.06 | 17.25 | 81,343 | -0.06(-0.35%) |
Feb 06, 2013 | 17.22 | 17.31 | 17.15 | 17.31 | 142,635 | +0.06(+0.35%) |
Feb 04, 2013 | 17.15 | 17.30 | 17.09 | 17.25 | 27,928 | -0.20(-1.15%) |