Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.25 | 17.25 | 16.91 | 17.19 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 17.29 | 17.29 | 17.00 | 17.19 | 943,338 | -0.02(-0.11%) |
Apr 26, 2013 | 17.69 | 17.82 | 17.19 | 17.21 | 668,740 | -0.61(-3.42%) |
Apr 25, 2013 | 17.86 | 17.95 | 17.79 | 17.82 | 449,702 | +0.03(+0.16%) |
Apr 24, 2013 | 17.93 | 17.98 | 17.76 | 17.79 | 0 | -0.19(-1.08%) |
Apr 23, 2013 | 17.47 | 18.16 | 17.42 | 17.98 | 965,096 | +0.57(+3.28%) |
Apr 22, 2013 | 17.40 | 17.51 | 17.15 | 17.41 | 576,988 | +0.01(+0.06%) |
Apr 19, 2013 | 17.57 | 17.67 | 17.40 | 17.40 | 712,627 | -0.15(-0.83%) |
Apr 18, 2013 | 17.78 | 17.79 | 17.51 | 17.55 | 474,987 | -0.22(-1.25%) |
Apr 17, 2013 | 17.94 | 17.94 | 17.36 | 17.77 | 590,690 | -0.30(-1.66%) |
Apr 16, 2013 | 17.82 | 18.17 | 17.68 | 18.07 | 543,800 | +0.39(+2.19%) |
Apr 15, 2013 | 18.34 | 18.34 | 17.60 | 17.68 | 681,503 | -0.66(-3.59%) |
Apr 12, 2013 | 18.35 | 18.39 | 18.07 | 18.34 | 525,573 | -0.16(-0.89%) |
Apr 11, 2013 | 18.29 | 18.54 | 18.23 | 18.50 | 439,315 | +0.19(+1.06%) |
Apr 10, 2013 | 18.05 | 18.33 | 17.97 | 18.31 | 369,722 | +0.33(+1.83%) |
Apr 09, 2013 | 18.12 | 18.25 | 17.92 | 17.98 | 399,059 | -0.02(-0.11%) |
Apr 08, 2013 | 17.73 | 18.03 | 17.50 | 18.00 | 455,840 | +0.30(+1.69%) |
Apr 05, 2013 | 17.77 | 17.82 | 17.61 | 17.70 | 276,098 | -0.30(-1.67%) |
Apr 04, 2013 | 18.02 | 18.15 | 17.91 | 18.00 | 396,138 | +0.04(+0.24%) |
Apr 03, 2013 | 18.43 | 18.43 | 17.85 | 17.96 | 1,011,057 | -0.41(-2.24%) |
Apr 02, 2013 | 18.15 | 18.48 | 18.02 | 18.37 | 757,953 | +0.34(+1.88%) |
Apr 01, 2013 | 18.47 | 18.48 | 17.93 | 18.03 | 458,241 | -0.45(-2.41%) |
Mar 28, 2013 | 18.24 | 18.49 | 18.08 | 18.48 | 358,358 | +0.26(+1.43%) |
Mar 27, 2013 | 18.12 | 18.23 | 17.89 | 18.21 | 346,995 | +0.00(+0.00%) |
Mar 26, 2013 | 18.16 | 18.30 | 17.99 | 18.21 | 321,685 | +0.15(+0.86%) |
Mar 25, 2013 | 18.22 | 18.38 | 17.90 | 18.06 | 352,542 | -0.20(-1.11%) |
Mar 22, 2013 | 18.32 | 18.45 | 18.12 | 18.26 | 477,949 | +0.07(+0.37%) |
Mar 21, 2013 | 18.56 | 18.82 | 18.13 | 18.19 | 1,186,183 | +0.13(+0.70%) |
Mar 20, 2013 | 18.02 | 18.30 | 18.02 | 18.07 | 1,322,225 | +0.12(+0.65%) |
Mar 19, 2013 | 18.16 | 18.30 | 17.83 | 17.95 | 482,623 | -0.18(-1.01%) |
Mar 18, 2013 | 18.09 | 18.43 | 17.89 | 18.14 | 953,307 | -0.15(-0.85%) |
Mar 15, 2013 | 18.51 | 18.51 | 18.19 | 18.29 | 1,227,092 | -0.06(-0.32%) |
Mar 14, 2013 | 18.35 | 18.58 | 18.30 | 18.35 | 935,434 | -0.08(-0.42%) |
Mar 13, 2013 | 18.02 | 18.46 | 17.89 | 18.43 | 1,002,700 | +0.36(+1.98%) |
Mar 12, 2013 | 17.89 | 18.12 | 17.88 | 18.07 | 363,358 | +0.15(+0.86%) |
Mar 11, 2013 | 17.92 | 18.00 | 17.73 | 17.91 | 681,175 | -0.04(-0.22%) |
Mar 08, 2013 | 18.05 | 18.16 | 17.84 | 17.95 | 907,921 | -0.05(-0.27%) |
Mar 07, 2013 | 18.04 | 18.17 | 17.80 | 18.00 | 599,388 | -0.03(-0.16%) |
Mar 06, 2013 | 17.89 | 18.17 | 17.86 | 18.03 | 972,266 | +0.13(+0.70%) |
Mar 05, 2013 | 17.55 | 18.05 | 17.44 | 17.90 | 1,561,093 | +0.43(+2.43%) |
Mar 04, 2013 | 17.13 | 17.49 | 17.10 | 17.48 | 841,423 | +0.15(+0.89%) |
Mar 01, 2013 | 16.92 | 17.35 | 16.75 | 17.32 | 849,388 | +0.36(+2.11%) |
Feb 28, 2013 | 16.82 | 17.11 | 16.82 | 16.97 | 1,002,298 | +0.11(+0.63%) |
Feb 27, 2013 | 16.44 | 17.01 | 16.40 | 16.86 | 2,736,007 | +0.06(+0.35%) |
Feb 26, 2013 | 16.92 | 17.02 | 16.59 | 16.80 | 955,473 | -0.04(-0.23%) |
Feb 25, 2013 | 17.29 | 17.29 | 16.82 | 16.84 | 507,971 | -0.32(-1.86%) |
Feb 22, 2013 | 17.41 | 17.66 | 17.06 | 17.16 | 729,873 | -0.23(-1.33%) |
Feb 21, 2013 | 17.31 | 17.49 | 17.10 | 17.39 | 1,575,681 | -0.11(-0.61%) |
Feb 20, 2013 | 17.86 | 17.88 | 17.30 | 17.50 | 1,838,193 | -0.38(-2.11%) |
Feb 19, 2013 | 16.64 | 18.07 | 16.63 | 17.88 | 3,327,447 | +1.71(+10.59%) |
Feb 15, 2013 | 16.26 | 16.35 | 16.07 | 16.16 | 589,371 | -0.12(-0.71%) |
Feb 14, 2013 | 16.12 | 16.35 | 16.05 | 16.28 | 542,410 | +0.06(+0.36%) |
Feb 13, 2013 | 16.03 | 16.23 | 15.84 | 16.22 | 571,905 | +0.21(+1.33%) |
Feb 12, 2013 | 16.06 | 16.27 | 15.98 | 16.01 | 729,507 | -0.02(-0.12%) |
Feb 11, 2013 | 16.27 | 16.28 | 15.95 | 16.03 | 653,038 | -0.27(-1.66%) |
Feb 08, 2013 | 16.12 | 16.38 | 16.03 | 16.30 | 601,783 | +0.25(+1.57%) |
Feb 07, 2013 | 16.04 | 16.06 | 15.71 | 16.05 | 853,432 | +0.03(+0.18%) |
Feb 06, 2013 | 16.22 | 16.23 | 15.94 | 16.02 | 887,485 | +0.09(+0.55%) |
Feb 04, 2013 | 16.03 | 16.16 | 15.28 | 15.93 | 2,147,337 | -0.15(-0.96%) |