Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.77 | 17.89 | 17.71 | 17.88 | 1,828,721 | +0.12(+0.69%) |
Apr 29, 2013 | 17.71 | 17.81 | 17.66 | 17.75 | 683,223 | +0.12(+0.66%) |
Apr 26, 2013 | 17.79 | 17.81 | 17.62 | 17.64 | 737,441 | -0.17(-0.96%) |
Apr 25, 2013 | 17.86 | 17.89 | 17.60 | 17.81 | 651,096 | -0.02(-0.11%) |
Apr 24, 2013 | 17.73 | 17.83 | 17.67 | 17.83 | 716,031 | +0.14(+0.81%) |
Apr 23, 2013 | 17.61 | 17.72 | 17.54 | 17.69 | 758,933 | +0.13(+0.74%) |
Apr 22, 2013 | 17.69 | 17.74 | 17.48 | 17.56 | 516,244 | -0.12(-0.70%) |
Apr 19, 2013 | 17.50 | 17.69 | 17.43 | 17.68 | 535,224 | +0.23(+1.33%) |
Apr 18, 2013 | 17.58 | 17.58 | 17.36 | 17.45 | 1,071,317 | -0.16(-0.93%) |
Apr 17, 2013 | 17.60 | 17.64 | 17.38 | 17.61 | 1,224,640 | -0.13(-0.73%) |
Apr 16, 2013 | 17.26 | 17.75 | 17.17 | 17.74 | 1,291,439 | +0.26(+1.48%) |
Apr 15, 2013 | 17.78 | 17.89 | 17.48 | 17.48 | 837,488 | -0.41(-2.29%) |
Apr 12, 2013 | 17.74 | 17.89 | 17.73 | 17.89 | 626,122 | +0.08(+0.46%) |
Apr 11, 2013 | 17.62 | 17.94 | 17.62 | 17.81 | 651,437 | +0.18(+1.01%) |
Apr 10, 2013 | 17.54 | 17.64 | 17.46 | 17.63 | 1,242,052 | +0.12(+0.70%) |
Apr 09, 2013 | 17.62 | 17.62 | 17.40 | 17.51 | 1,229,031 | -0.08(-0.43%) |
Apr 08, 2013 | 17.47 | 17.59 | 17.32 | 17.58 | 1,106,782 | +0.15(+0.86%) |
Apr 05, 2013 | 17.18 | 17.44 | 17.08 | 17.43 | 931,448 | +0.12(+0.67%) |
Apr 04, 2013 | 17.00 | 17.34 | 16.97 | 17.32 | 1,198,936 | +0.33(+1.93%) |
Apr 03, 2013 | 17.01 | 17.09 | 16.95 | 16.99 | 1,080,489 | -0.01(-0.08%) |
Apr 02, 2013 | 17.10 | 17.17 | 16.94 | 17.00 | 691,320 | -0.03(-0.20%) |
Apr 01, 2013 | 17.02 | 17.04 | 16.83 | 17.04 | 759,424 | +0.01(+0.04%) |
Mar 28, 2013 | 16.94 | 17.09 | 16.89 | 17.03 | 1,147,571 | +0.11(+0.65%) |
Mar 27, 2013 | 16.84 | 17.01 | 16.84 | 16.92 | 918,708 | +0.00(+0.00%) |
Mar 26, 2013 | 16.96 | 17.04 | 16.88 | 16.92 | 1,105,169 | +0.03(+0.16%) |
Mar 25, 2013 | 16.95 | 17.02 | 16.85 | 16.89 | 1,314,718 | -0.07(-0.44%) |
Mar 22, 2013 | 16.99 | 17.06 | 16.94 | 16.97 | 734,790 | +0.03(+0.20%) |
Mar 21, 2013 | 17.05 | 17.18 | 16.93 | 16.93 | 2,201,285 | -0.12(-0.72%) |
Mar 20, 2013 | 17.01 | 17.06 | 16.93 | 17.06 | 1,049,057 | +0.09(+0.56%) |
Mar 19, 2013 | 17.02 | 17.08 | 16.84 | 16.96 | 1,381,897 | -0.06(-0.36%) |
Mar 18, 2013 | 17.08 | 17.16 | 16.93 | 17.02 | 1,119,555 | -0.15(-0.87%) |
Mar 15, 2013 | 17.11 | 17.17 | 16.91 | 17.17 | 2,809,775 | +0.00(+0.00%) |
Mar 14, 2013 | 17.08 | 17.21 | 17.08 | 17.17 | 870,028 | +0.08(+0.48%) |
Mar 13, 2013 | 16.97 | 17.11 | 16.91 | 17.09 | 825,948 | +0.10(+0.56%) |
Mar 12, 2013 | 17.04 | 17.07 | 16.89 | 16.99 | 740,317 | -0.04(-0.24%) |
Mar 11, 2013 | 17.03 | 17.10 | 16.95 | 17.04 | 920,990 | -0.05(-0.28%) |
Mar 08, 2013 | 17.03 | 17.10 | 16.82 | 17.08 | 1,576,443 | +0.14(+0.80%) |
Mar 07, 2013 | 16.98 | 17.06 | 16.93 | 16.95 | 1,492,847 | -0.05(-0.32%) |
Mar 06, 2013 | 16.92 | 17.03 | 16.78 | 17.00 | 1,357,211 | +0.13(+0.76%) |
Mar 05, 2013 | 16.77 | 16.97 | 16.70 | 16.87 | 1,004,971 | +0.15(+0.89%) |
Mar 04, 2013 | 16.55 | 16.78 | 16.49 | 16.72 | 1,199,464 | +0.12(+0.74%) |
Mar 01, 2013 | 16.52 | 16.68 | 16.45 | 16.60 | 2,153,221 | -0.02(-0.12%) |
Feb 28, 2013 | 16.61 | 16.80 | 16.61 | 16.62 | 3,788,502 | +0.03(+0.20%) |
Feb 27, 2013 | 16.30 | 16.66 | 16.29 | 16.59 | 1,538,555 | +0.21(+1.28%) |
Feb 26, 2013 | 16.17 | 16.38 | 16.14 | 16.38 | 1,776,260 | +0.08(+0.50%) |
Feb 22, 2013 | 16.08 | 16.32 | 16.02 | 16.30 | 1,904,088 | +0.26(+1.65%) |
Feb 21, 2013 | 16.17 | 16.19 | 15.94 | 16.03 | 1,975,818 | -0.14(-0.84%) |
Feb 20, 2013 | 16.27 | 16.36 | 16.14 | 16.17 | 2,089,234 | -0.09(-0.54%) |
Feb 19, 2013 | 15.98 | 16.26 | 15.94 | 16.26 | 2,255,953 | +0.35(+2.17%) |
Feb 15, 2013 | 15.91 | 15.93 | 15.79 | 15.91 | 1,508,374 | +0.03(+0.21%) |
Feb 14, 2013 | 16.02 | 16.10 | 15.87 | 15.88 | 1,825,550 | -0.26(-1.64%) |
Feb 13, 2013 | 16.31 | 16.51 | 16.02 | 16.14 | 3,878,632 | -0.13(-0.79%) |
Feb 12, 2013 | 16.06 | 16.27 | 16.06 | 16.27 | 1,478,807 | +0.18(+1.10%) |
Feb 11, 2013 | 16.09 | 16.16 | 15.99 | 16.09 | 1,344,916 | +0.00(+0.00%) |
Feb 08, 2013 | 15.94 | 16.10 | 15.83 | 16.09 | 981,854 | +0.19(+1.19%) |
Feb 07, 2013 | 15.86 | 15.98 | 15.73 | 15.90 | 3,776,465 | +0.11(+0.69%) |
Feb 06, 2013 | 15.75 | 15.92 | 15.75 | 15.79 | 3,412,499 | -0.26(-1.65%) |
Feb 04, 2013 | 16.01 | 16.13 | 16.00 | 16.06 | 1,175,075 | -0.03(-0.21%) |