Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.14 | 18.22 | 17.85 | 18.03 | 53,026 | -0.06(-0.33%) |
Apr 29, 2013 | 17.80 | 18.12 | 17.72 | 18.09 | 61,822 | +0.31(+1.74%) |
Apr 26, 2013 | 17.53 | 17.88 | 17.62 | 17.78 | 49,032 | +0.16(+0.91%) |
Apr 25, 2013 | 17.69 | 17.88 | 17.60 | 17.62 | 29,466 | -0.11(-0.62%) |
Apr 24, 2013 | 17.84 | 17.87 | 17.62 | 17.73 | 25,427 | +0.00(+0.00%) |
Apr 23, 2013 | 17.61 | 17.80 | 17.50 | 17.73 | 42,305 | +0.23(+1.31%) |
Apr 22, 2013 | 17.81 | 17.81 | 17.31 | 17.50 | 35,607 | -0.34(-1.91%) |
Apr 19, 2013 | 17.92 | 17.93 | 17.75 | 17.84 | 28,809 | -0.03(-0.17%) |
Apr 18, 2013 | 17.77 | 17.93 | 17.63 | 17.87 | 87,382 | +0.13(+0.73%) |
Apr 17, 2013 | 17.81 | 17.88 | 17.69 | 17.74 | 76,293 | -0.15(-0.84%) |
Apr 16, 2013 | 17.93 | 17.98 | 17.80 | 17.89 | 38,923 | +0.07(+0.39%) |
Apr 15, 2013 | 18.48 | 18.53 | 17.73 | 17.82 | 68,646 | -0.72(-3.88%) |
Apr 12, 2013 | 18.72 | 18.72 | 18.44 | 18.54 | 28,819 | -0.25(-1.33%) |
Apr 11, 2013 | 18.52 | 18.84 | 18.49 | 18.79 | 22,412 | +0.32(+1.73%) |
Apr 10, 2013 | 18.16 | 18.58 | 18.16 | 18.47 | 56,761 | +0.31(+1.71%) |
Apr 09, 2013 | 18.20 | 18.24 | 18.10 | 18.16 | 33,992 | +0.07(+0.39%) |
Apr 08, 2013 | 17.98 | 18.10 | 17.86 | 18.09 | 35,468 | +0.12(+0.67%) |
Apr 05, 2013 | 17.75 | 17.98 | 17.53 | 17.97 | 41,764 | -0.09(-0.50%) |
Apr 04, 2013 | 17.95 | 18.10 | 17.79 | 18.06 | 36,133 | +0.07(+0.39%) |
Apr 03, 2013 | 17.73 | 18.20 | 17.73 | 17.99 | 76,422 | +0.26(+1.47%) |
Apr 02, 2013 | 17.32 | 17.98 | 17.29 | 17.73 | 185,554 | +0.55(+3.20%) |
Apr 01, 2013 | 17.43 | 17.62 | 16.88 | 17.18 | 75,475 | -0.24(-1.38%) |
Mar 28, 2013 | 17.50 | 17.60 | 17.39 | 17.42 | 64,136 | -0.08(-0.46%) |
Mar 27, 2013 | 17.91 | 17.95 | 17.40 | 17.50 | 68,437 | -0.47(-2.62%) |
Mar 26, 2013 | 17.83 | 18.06 | 17.78 | 17.97 | 27,137 | +0.19(+1.07%) |
Mar 25, 2013 | 17.45 | 17.80 | 17.45 | 17.78 | 49,938 | +0.42(+2.42%) |
Mar 22, 2013 | 17.26 | 17.39 | 17.26 | 17.36 | 29,835 | +0.13(+0.75%) |
Mar 21, 2013 | 17.78 | 17.86 | 17.03 | 17.23 | 148,385 | -0.73(-4.06%) |
Mar 20, 2013 | 18.10 | 18.10 | 17.89 | 17.96 | 19,914 | -0.06(-0.33%) |
Mar 19, 2013 | 18.21 | 18.33 | 17.96 | 18.02 | 44,020 | -0.03(-0.17%) |
Mar 18, 2013 | 17.96 | 18.19 | 17.96 | 18.05 | 31,554 | -0.14(-0.77%) |
Mar 15, 2013 | 17.80 | 18.22 | 17.80 | 18.19 | 78,627 | +0.31(+1.73%) |
Mar 14, 2013 | 17.54 | 18.05 | 17.52 | 17.88 | 70,204 | +0.42(+2.41%) |
Mar 13, 2013 | 17.71 | 17.80 | 17.44 | 17.46 | 63,769 | -0.34(-1.91%) |
Mar 12, 2013 | 17.59 | 17.92 | 17.55 | 17.80 | 23,248 | +0.12(+0.68%) |
Mar 11, 2013 | 17.92 | 18.07 | 17.61 | 17.68 | 49,064 | -0.32(-1.78%) |
Mar 08, 2013 | 18.20 | 18.40 | 17.96 | 18.00 | 44,372 | -0.02(-0.11%) |
Mar 07, 2013 | 18.25 | 18.25 | 17.77 | 18.02 | 62,034 | -0.43(-2.33%) |
Mar 06, 2013 | 18.40 | 18.64 | 18.30 | 18.45 | 15,518 | +0.05(+0.27%) |
Mar 05, 2013 | 18.20 | 18.44 | 18.18 | 18.40 | 14,703 | +0.25(+1.38%) |
Mar 04, 2013 | 18.46 | 18.56 | 18.05 | 18.15 | 19,773 | -0.40(-2.16%) |
Mar 01, 2013 | 17.69 | 18.56 | 17.67 | 18.55 | 49,143 | +0.59(+3.29%) |
Feb 28, 2013 | 18.01 | 18.04 | 17.87 | 17.96 | 35,669 | -0.10(-0.55%) |
Feb 27, 2013 | 18.17 | 18.20 | 18.00 | 18.06 | 15,820 | +0.03(+0.17%) |
Feb 26, 2013 | 18.30 | 18.31 | 17.74 | 18.03 | 97,287 | -0.80(-4.25%) |
Feb 22, 2013 | 18.69 | 18.92 | 18.60 | 18.83 | 34,466 | +0.28(+1.51%) |
Feb 21, 2013 | 18.68 | 18.68 | 18.51 | 18.55 | 33,874 | -0.01(-0.05%) |
Feb 20, 2013 | 18.90 | 19.20 | 18.52 | 18.56 | 120,265 | -0.32(-1.69%) |
Feb 19, 2013 | 18.80 | 18.88 | 18.49 | 18.88 | 81,844 | +0.03(+0.16%) |
Feb 15, 2013 | 18.86 | 18.91 | 18.75 | 18.85 | 34,590 | +0.04(+0.21%) |
Feb 14, 2013 | 18.75 | 18.85 | 18.68 | 18.81 | 18,689 | -0.01(-0.05%) |
Feb 13, 2013 | 18.64 | 18.85 | 18.53 | 18.82 | 24,947 | +0.30(+1.62%) |
Feb 12, 2013 | 17.91 | 18.59 | 17.76 | 18.52 | 127,510 | +0.69(+3.87%) |
Feb 11, 2013 | 17.69 | 17.90 | 17.46 | 17.83 | 44,043 | +0.15(+0.85%) |
Feb 08, 2013 | 17.76 | 17.89 | 17.60 | 17.68 | 30,392 | -0.11(-0.62%) |
Feb 07, 2013 | 18.01 | 18.01 | 17.50 | 17.79 | 31,782 | -0.17(-0.95%) |
Feb 06, 2013 | 17.76 | 18.05 | 17.30 | 17.96 | 68,519 | +0.20(+1.13%) |
Feb 04, 2013 | 17.95 | 17.95 | 17.52 | 17.76 | 46,186 | -0.30(-1.66%) |