Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.51 | 17.55 | 17.45 | 17.49 | 318,584 | -0.05(-0.29%) |
Apr 29, 2013 | 17.54 | 17.60 | 17.47 | 17.54 | 257,064 | -0.01(-0.06%) |
Apr 26, 2013 | 17.48 | 17.55 | 17.45 | 17.55 | 273,498 | +0.10(+0.57%) |
Apr 25, 2013 | 17.59 | 17.59 | 17.42 | 17.45 | 282,269 | -0.12(-0.68%) |
Apr 24, 2013 | 17.48 | 17.57 | 17.48 | 17.57 | 225,801 | +0.06(+0.34%) |
Apr 23, 2013 | 17.47 | 17.51 | 17.42 | 17.51 | 288,753 | +0.10(+0.57%) |
Apr 22, 2013 | 17.50 | 17.52 | 17.40 | 17.41 | 252,427 | -0.09(-0.51%) |
Apr 19, 2013 | 17.54 | 17.55 | 17.41 | 17.50 | 208,655 | -0.03(-0.17%) |
Apr 18, 2013 | 17.48 | 17.53 | 17.40 | 17.53 | 285,200 | +0.08(+0.46%) |
Apr 17, 2013 | 17.31 | 17.45 | 17.31 | 17.45 | 305,270 | +0.11(+0.63%) |
Apr 16, 2013 | 17.28 | 17.34 | 17.23 | 17.34 | 222,299 | +0.07(+0.41%) |
Apr 15, 2013 | 17.21 | 17.28 | 17.21 | 17.27 | 232,786 | +0.09(+0.52%) |
Apr 12, 2013 | 17.29 | 17.32 | 17.15 | 17.18 | 226,916 | -0.04(-0.23%) |
Apr 11, 2013 | 17.25 | 17.33 | 17.17 | 17.22 | 274,451 | +0.06(+0.35%) |
Apr 10, 2013 | 17.03 | 17.21 | 17.00 | 17.16 | 254,300 | +0.08(+0.47%) |
Apr 09, 2013 | 17.14 | 17.16 | 17.00 | 17.08 | 274,384 | -0.01(-0.06%) |
Apr 08, 2013 | 17.14 | 17.28 | 17.07 | 17.09 | 230,987 | -0.10(-0.58%) |
Apr 05, 2013 | 17.16 | 17.19 | 17.04 | 17.19 | 224,202 | +0.07(+0.41%) |
Apr 04, 2013 | 17.21 | 17.25 | 17.03 | 17.12 | 290,362 | -0.07(-0.41%) |
Apr 03, 2013 | 17.15 | 17.19 | 17.05 | 17.19 | 351,863 | -0.02(-0.12%) |
Apr 02, 2013 | 17.18 | 17.33 | 17.16 | 17.21 | 220,078 | +0.02(+0.12%) |
Apr 01, 2013 | 17.16 | 17.25 | 17.10 | 17.19 | 303,296 | +0.09(+0.53%) |
Mar 28, 2013 | 17.32 | 17.33 | 17.10 | 17.10 | 499,061 | -0.28(-1.61%) |
Mar 27, 2013 | 17.45 | 17.53 | 17.26 | 17.38 | 316,423 | -0.12(-0.69%) |
Mar 26, 2013 | 17.40 | 17.50 | 17.38 | 17.50 | 276,788 | +0.09(+0.52%) |
Mar 25, 2013 | 17.32 | 17.41 | 17.21 | 17.41 | 239,933 | +0.10(+0.58%) |
Mar 22, 2013 | 17.47 | 17.53 | 17.28 | 17.31 | 382,002 | -0.13(-0.75%) |
Mar 21, 2013 | 17.34 | 17.53 | 17.34 | 17.44 | 412,782 | +0.06(+0.35%) |
Mar 20, 2013 | 17.22 | 17.39 | 17.17 | 17.38 | 236,355 | +0.16(+0.93%) |
Mar 19, 2013 | 17.11 | 17.24 | 17.07 | 17.22 | 227,607 | +0.16(+0.94%) |
Mar 18, 2013 | 17.09 | 17.43 | 17.06 | 17.06 | 416,877 | -0.14(-0.81%) |
Mar 15, 2013 | 17.29 | 17.36 | 17.06 | 17.20 | 370,521 | -0.15(-0.86%) |
Mar 14, 2013 | 17.44 | 17.44 | 17.20 | 17.35 | 336,866 | -0.10(-0.57%) |
Mar 13, 2013 | 17.37 | 17.48 | 17.32 | 17.45 | 301,268 | +0.02(+0.11%) |
Mar 12, 2013 | 17.40 | 17.48 | 17.32 | 17.43 | 279,348 | +0.03(+0.17%) |
Mar 11, 2013 | 17.49 | 17.49 | 17.30 | 17.40 | 333,984 | -0.03(-0.17%) |
Mar 08, 2013 | 17.39 | 17.44 | 17.27 | 17.43 | 234,718 | +0.10(+0.58%) |
Mar 07, 2013 | 17.24 | 17.33 | 17.11 | 17.33 | 208,055 | +0.00(+0.00%) |
Mar 06, 2013 | 17.35 | 17.39 | 17.20 | 17.33 | 239,796 | -0.03(-0.17%) |
Mar 05, 2013 | 17.28 | 17.37 | 17.25 | 17.36 | 250,035 | +0.10(+0.58%) |
Mar 04, 2013 | 17.42 | 17.42 | 17.26 | 17.26 | 346,429 | -0.14(-0.80%) |
Mar 01, 2013 | 17.42 | 17.42 | 17.26 | 17.40 | 230,720 | +0.04(+0.23%) |
Feb 28, 2013 | 17.40 | 17.43 | 17.33 | 17.36 | 271,597 | -0.02(-0.12%) |
Feb 27, 2013 | 17.39 | 17.43 | 17.25 | 17.38 | 388,867 | -0.05(-0.29%) |
Feb 26, 2013 | 17.35 | 17.43 | 17.28 | 17.43 | 245,250 | +0.13(+0.75%) |
Feb 25, 2013 | 17.29 | 17.37 | 17.15 | 17.30 | 277,049 | +0.04(+0.23%) |
Feb 22, 2013 | 17.44 | 17.45 | 17.25 | 17.26 | 286,360 | -0.10(-0.58%) |
Feb 21, 2013 | 17.37 | 17.43 | 17.28 | 17.36 | 304,864 | +0.01(+0.06%) |
Feb 20, 2013 | 17.36 | 17.47 | 17.33 | 17.35 | 354,997 | -0.04(-0.23%) |
Feb 19, 2013 | 17.18 | 17.41 | 17.17 | 17.39 | 380,959 | +0.21(+1.22%) |
Feb 15, 2013 | 17.07 | 17.18 | 17.02 | 17.18 | 214,484 | +0.11(+0.64%) |
Feb 14, 2013 | 17.00 | 17.17 | 16.95 | 17.07 | 345,313 | +0.06(+0.35%) |
Feb 13, 2013 | 17.06 | 17.16 | 16.98 | 17.01 | 224,006 | +0.00(+0.00%) |
Feb 12, 2013 | 17.14 | 17.28 | 17.00 | 17.01 | 343,049 | -0.17(-0.99%) |
Feb 11, 2013 | 17.20 | 17.20 | 17.06 | 17.18 | 201,441 | +0.04(+0.23%) |
Feb 08, 2013 | 17.18 | 17.20 | 16.98 | 17.14 | 281,835 | +0.02(+0.12%) |
Feb 07, 2013 | 17.19 | 17.26 | 17.05 | 17.12 | 265,532 | -0.16(-0.93%) |
Feb 06, 2013 | 17.17 | 17.29 | 17.16 | 17.28 | 291,726 | +0.24(+1.41%) |
Feb 04, 2013 | 17.09 | 17.15 | 16.92 | 17.04 | 332,283 | -0.06(-0.35%) |