Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.84 | 18.37 | 17.84 | 18.37 | 0 | +0.63(+3.54%) |
Apr 29, 2013 | 17.91 | 17.95 | 17.63 | 17.74 | 668,282 | -0.12(-0.65%) |
Apr 26, 2013 | 17.85 | 17.95 | 17.84 | 17.86 | 399,797 | -0.09(-0.50%) |
Apr 25, 2013 | 18.05 | 18.15 | 17.93 | 17.95 | 0 | -0.07(-0.39%) |
Apr 24, 2013 | 18.06 | 18.21 | 18.01 | 18.02 | 232,219 | -0.10(-0.57%) |
Apr 23, 2013 | 18.06 | 18.40 | 17.94 | 18.12 | 362,600 | +0.18(+1.00%) |
Apr 22, 2013 | 17.94 | 17.99 | 17.38 | 17.94 | 289,318 | -0.02(-0.11%) |
Apr 19, 2013 | 17.79 | 18.19 | 17.74 | 17.96 | 540,026 | +0.09(+0.50%) |
Apr 18, 2013 | 18.06 | 18.22 | 17.74 | 17.87 | 700,819 | -0.08(-0.43%) |
Apr 17, 2013 | 18.08 | 18.24 | 17.84 | 17.95 | 425,538 | -0.35(-1.89%) |
Apr 16, 2013 | 18.05 | 18.36 | 17.91 | 18.29 | 416,115 | +0.46(+2.59%) |
Apr 15, 2013 | 18.17 | 18.20 | 17.79 | 17.83 | 457,126 | -0.38(-2.11%) |
Apr 12, 2013 | 17.54 | 18.28 | 17.54 | 18.22 | 500,100 | +0.55(+3.12%) |
Apr 11, 2013 | 17.40 | 17.72 | 17.36 | 17.66 | 456,507 | +0.20(+1.14%) |
Apr 10, 2013 | 17.22 | 17.52 | 17.16 | 17.47 | 614,561 | +0.25(+1.45%) |
Apr 09, 2013 | 17.19 | 17.32 | 17.04 | 17.22 | 471,314 | +0.06(+0.37%) |
Apr 08, 2013 | 17.07 | 17.15 | 16.82 | 17.15 | 192,014 | +0.16(+0.94%) |
Apr 05, 2013 | 16.45 | 17.06 | 16.45 | 16.99 | 524,713 | +0.26(+1.57%) |
Apr 04, 2013 | 16.30 | 16.77 | 16.27 | 16.73 | 485,562 | +0.49(+3.00%) |
Apr 03, 2013 | 16.67 | 16.70 | 16.23 | 16.24 | 311,324 | -0.42(-2.50%) |
Apr 02, 2013 | 16.88 | 16.91 | 16.60 | 16.66 | 202,572 | -0.13(-0.76%) |
Apr 01, 2013 | 16.91 | 16.94 | 16.50 | 16.79 | 474,797 | -0.15(-0.87%) |
Mar 28, 2013 | 16.93 | 17.12 | 16.79 | 16.93 | 439,420 | +0.06(+0.38%) |
Mar 27, 2013 | 16.82 | 16.91 | 16.76 | 16.87 | 211,842 | -0.07(-0.42%) |
Mar 26, 2013 | 16.90 | 16.98 | 16.79 | 16.94 | 174,915 | +0.16(+0.96%) |
Mar 25, 2013 | 16.90 | 17.00 | 16.66 | 16.78 | 235,432 | -0.11(-0.65%) |
Mar 22, 2013 | 16.79 | 16.89 | 16.71 | 16.89 | 318,264 | +0.15(+0.88%) |
Mar 21, 2013 | 16.56 | 16.88 | 16.56 | 16.74 | 386,845 | +0.09(+0.54%) |
Mar 20, 2013 | 16.52 | 16.72 | 16.52 | 16.65 | 257,021 | +0.25(+1.53%) |
Mar 19, 2013 | 16.40 | 16.61 | 16.24 | 16.40 | 553,655 | +0.04(+0.24%) |
Mar 18, 2013 | 16.25 | 16.52 | 16.23 | 16.36 | 314,945 | -0.01(-0.08%) |
Mar 15, 2013 | 16.54 | 16.61 | 16.22 | 16.38 | 656,148 | -0.13(-0.78%) |
Mar 14, 2013 | 16.54 | 16.72 | 16.45 | 16.50 | 525,450 | +0.04(+0.27%) |
Mar 13, 2013 | 16.32 | 16.54 | 16.23 | 16.46 | 333,208 | +0.12(+0.71%) |
Mar 12, 2013 | 16.71 | 16.80 | 16.31 | 16.34 | 197,047 | -0.42(-2.49%) |
Mar 11, 2013 | 16.86 | 16.93 | 16.64 | 16.76 | 179,550 | -0.10(-0.61%) |
Mar 08, 2013 | 16.56 | 16.89 | 16.45 | 16.86 | 353,020 | +0.42(+2.54%) |
Mar 07, 2013 | 16.26 | 16.45 | 16.05 | 16.45 | 461,783 | +0.23(+1.42%) |
Mar 06, 2013 | 16.17 | 16.31 | 16.13 | 16.22 | 556,040 | +0.08(+0.52%) |
Mar 05, 2013 | 16.31 | 16.31 | 16.06 | 16.13 | 483,699 | -0.13(-0.79%) |
Mar 04, 2013 | 16.35 | 16.50 | 16.17 | 16.26 | 365,706 | -0.08(-0.47%) |
Mar 01, 2013 | 16.08 | 16.39 | 15.93 | 16.34 | 846,568 | +0.21(+1.30%) |
Feb 28, 2013 | 16.29 | 16.31 | 16.08 | 16.13 | 761,782 | -0.07(-0.42%) |
Feb 27, 2013 | 16.11 | 16.30 | 15.96 | 16.20 | 817,553 | +0.05(+0.32%) |
Feb 26, 2013 | 16.04 | 16.40 | 15.79 | 16.14 | 850,937 | +0.12(+0.72%) |
Feb 25, 2013 | 16.52 | 16.52 | 16.00 | 16.03 | 599,379 | -0.51(-3.06%) |
Feb 22, 2013 | 16.38 | 16.88 | 16.25 | 16.54 | 557,231 | +0.28(+1.74%) |
Feb 21, 2013 | 16.25 | 16.44 | 16.02 | 16.25 | 860,087 | -0.02(-0.12%) |
Feb 20, 2013 | 16.27 | 16.35 | 16.02 | 16.27 | 589,302 | +0.04(+0.24%) |
Feb 19, 2013 | 16.04 | 16.31 | 15.99 | 16.23 | 541,895 | +0.19(+1.16%) |
Feb 15, 2013 | 16.03 | 16.20 | 16.00 | 16.05 | 582,977 | +0.12(+0.76%) |
Feb 14, 2013 | 15.88 | 16.04 | 15.88 | 15.93 | 318,190 | -0.02(-0.12%) |
Feb 13, 2013 | 16.05 | 16.12 | 15.88 | 15.95 | 267,138 | -0.11(-0.68%) |
Feb 12, 2013 | 16.00 | 16.19 | 15.95 | 16.05 | 387,607 | +0.11(+0.68%) |
Feb 11, 2013 | 15.91 | 16.02 | 15.72 | 15.95 | 137,225 | +0.00(+0.00%) |
Feb 08, 2013 | 15.71 | 16.02 | 15.70 | 15.95 | 236,719 | +0.22(+1.43%) |
Feb 07, 2013 | 15.68 | 15.80 | 15.49 | 15.72 | 512,053 | +0.08(+0.49%) |
Feb 06, 2013 | 15.61 | 15.72 | 15.45 | 15.64 | 915,178 | -0.08(-0.53%) |
Feb 04, 2013 | 16.00 | 16.02 | 15.64 | 15.73 | 278,040 | -0.33(-2.04%) |