Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.95 | 18.22 | 17.76 | 18.22 | 1,111,657 | +0.21(+1.17%) |
Apr 29, 2013 | 17.87 | 18.19 | 17.78 | 18.01 | 1,121,864 | +0.19(+1.07%) |
Apr 26, 2013 | 18.02 | 18.14 | 17.69 | 17.82 | 935,563 | -0.32(-1.78%) |
Apr 25, 2013 | 18.10 | 18.28 | 17.94 | 18.14 | 789,680 | +0.10(+0.56%) |
Apr 24, 2013 | 17.70 | 18.13 | 17.68 | 18.04 | 1,237,839 | +0.42(+2.40%) |
Apr 23, 2013 | 17.24 | 17.74 | 17.24 | 17.62 | 1,979,456 | +0.68(+3.99%) |
Apr 22, 2013 | 16.91 | 17.03 | 16.65 | 16.94 | 1,340,540 | +0.01(+0.03%) |
Apr 19, 2013 | 17.11 | 17.31 | 16.72 | 16.93 | 1,395,868 | -0.06(-0.34%) |
Apr 18, 2013 | 17.31 | 17.31 | 16.81 | 16.99 | 1,551,445 | -0.21(-1.23%) |
Apr 17, 2013 | 17.77 | 17.79 | 17.06 | 17.20 | 1,808,204 | -0.81(-4.52%) |
Apr 16, 2013 | 18.13 | 18.18 | 17.61 | 18.02 | 1,371,692 | +0.20(+1.10%) |
Apr 15, 2013 | 18.88 | 19.05 | 17.66 | 17.82 | 1,502,182 | -1.28(-6.69%) |
Apr 12, 2013 | 19.08 | 19.43 | 18.91 | 19.10 | 997,003 | -0.15(-0.80%) |
Apr 11, 2013 | 19.30 | 19.62 | 19.16 | 19.25 | 1,485,257 | -0.14(-0.74%) |
Apr 10, 2013 | 18.92 | 19.54 | 18.85 | 19.40 | 1,617,066 | +0.52(+2.74%) |
Apr 09, 2013 | 18.62 | 19.03 | 18.55 | 18.88 | 1,260,182 | +0.24(+1.30%) |
Apr 08, 2013 | 18.43 | 18.65 | 18.24 | 18.63 | 637,948 | +0.25(+1.35%) |
Apr 05, 2013 | 17.88 | 18.51 | 17.86 | 18.39 | 694,867 | +0.14(+0.75%) |
Apr 04, 2013 | 18.43 | 18.46 | 18.18 | 18.25 | 1,404,462 | -0.12(-0.66%) |
Apr 03, 2013 | 18.97 | 19.18 | 18.12 | 18.37 | 1,504,495 | -0.71(-3.74%) |
Apr 02, 2013 | 18.95 | 19.21 | 18.78 | 19.08 | 1,678,575 | +0.24(+1.29%) |
Apr 01, 2013 | 19.35 | 19.36 | 18.76 | 18.84 | 870,574 | -0.51(-2.65%) |
Mar 28, 2013 | 19.09 | 19.41 | 19.07 | 19.35 | 952,875 | +0.30(+1.58%) |
Mar 27, 2013 | 18.88 | 19.11 | 18.70 | 19.05 | 1,401,460 | +0.04(+0.19%) |
Mar 26, 2013 | 19.09 | 19.16 | 18.90 | 19.02 | 420,965 | -0.06(-0.31%) |
Mar 25, 2013 | 19.23 | 19.40 | 18.91 | 19.07 | 739,092 | -0.10(-0.50%) |
Mar 22, 2013 | 19.23 | 19.33 | 18.93 | 19.17 | 828,567 | +0.20(+1.06%) |
Mar 21, 2013 | 19.01 | 19.28 | 18.85 | 18.97 | 1,205,502 | -0.23(-1.18%) |
Mar 20, 2013 | 18.68 | 19.25 | 18.68 | 19.19 | 760,016 | +0.64(+3.45%) |
Mar 19, 2013 | 18.68 | 19.17 | 18.27 | 18.56 | 1,946,898 | -0.06(-0.34%) |
Mar 18, 2013 | 18.55 | 18.90 | 18.49 | 18.62 | 1,003,437 | -0.31(-1.62%) |
Mar 15, 2013 | 18.77 | 18.93 | 18.60 | 18.93 | 1,253,463 | +0.09(+0.48%) |
Mar 14, 2013 | 18.47 | 18.88 | 18.44 | 18.84 | 1,139,949 | +0.41(+2.24%) |
Mar 13, 2013 | 18.47 | 18.57 | 18.34 | 18.42 | 520,507 | -0.07(-0.37%) |
Mar 12, 2013 | 18.30 | 18.49 | 18.16 | 18.49 | 813,180 | +0.18(+0.98%) |
Mar 11, 2013 | 18.28 | 18.43 | 18.22 | 18.31 | 610,790 | -0.03(-0.17%) |
Mar 08, 2013 | 18.05 | 18.37 | 17.95 | 18.34 | 857,188 | +0.49(+2.75%) |
Mar 07, 2013 | 17.69 | 18.00 | 17.69 | 17.85 | 870,040 | +0.21(+1.20%) |
Mar 06, 2013 | 17.56 | 17.66 | 17.39 | 17.64 | 981,497 | +0.14(+0.78%) |
Mar 05, 2013 | 17.20 | 17.72 | 17.20 | 17.50 | 1,263,589 | +0.42(+2.44%) |
Mar 04, 2013 | 17.06 | 17.21 | 16.93 | 17.09 | 963,949 | -0.01(-0.03%) |
Mar 01, 2013 | 17.21 | 17.29 | 16.82 | 17.09 | 1,934,206 | -0.31(-1.79%) |
Feb 28, 2013 | 17.59 | 17.64 | 17.30 | 17.40 | 882,282 | -0.04(-0.21%) |
Feb 27, 2013 | 16.80 | 17.63 | 16.74 | 17.44 | 1,411,993 | +0.58(+3.45%) |
Feb 26, 2013 | 17.10 | 17.61 | 16.80 | 16.86 | 2,852,957 | -0.03(-0.16%) |
Feb 25, 2013 | 17.98 | 17.98 | 16.48 | 16.89 | 3,673,244 | -1.17(-6.47%) |
Feb 22, 2013 | 17.77 | 18.06 | 17.66 | 18.05 | 918,616 | +0.46(+2.64%) |
Feb 21, 2013 | 17.87 | 17.90 | 17.52 | 17.59 | 1,139,629 | -0.39(-2.17%) |
Feb 20, 2013 | 18.57 | 18.61 | 17.97 | 17.98 | 508,004 | -0.59(-3.19%) |
Feb 19, 2013 | 18.40 | 18.61 | 18.35 | 18.57 | 562,326 | +0.27(+1.50%) |
Feb 15, 2013 | 18.41 | 18.50 | 18.23 | 18.30 | 649,329 | -0.13(-0.69%) |
Feb 14, 2013 | 18.24 | 18.51 | 18.23 | 18.42 | 963,949 | +0.09(+0.49%) |
Feb 13, 2013 | 18.02 | 18.35 | 17.95 | 18.33 | 932,817 | +0.38(+2.09%) |
Feb 12, 2013 | 17.79 | 17.97 | 17.65 | 17.96 | 923,374 | +0.12(+0.68%) |
Feb 11, 2013 | 17.46 | 17.85 | 17.44 | 17.84 | 561,883 | +0.38(+2.18%) |
Feb 08, 2013 | 17.67 | 17.73 | 17.18 | 17.46 | 2,122,201 | -0.23(-1.31%) |
Feb 07, 2013 | 17.65 | 17.75 | 17.60 | 17.69 | 927,981 | -0.01(-0.06%) |
Feb 06, 2013 | 17.66 | 17.81 | 17.60 | 17.70 | 494,268 | +0.21(+1.18%) |
Feb 04, 2013 | 17.69 | 17.83 | 17.33 | 17.49 | 605,952 | -0.41(-2.30%) |