Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.23 | 18.37 | 18.23 | 18.37 | 10,249 | +0.02(+0.11%) |
Apr 29, 2013 | 18.25 | 18.35 | 18.25 | 18.35 | 700 | +0.19(+1.05%) |
Apr 26, 2013 | 18.22 | 18.25 | 18.05 | 18.16 | 2,358 | -0.09(-0.49%) |
Apr 25, 2013 | 18.17 | 18.35 | 18.17 | 18.25 | 5,406 | +0.14(+0.77%) |
Apr 24, 2013 | 17.91 | 18.14 | 17.91 | 18.11 | 20,238 | +0.27(+1.51%) |
Apr 23, 2013 | 17.89 | 17.89 | 17.82 | 17.84 | 2,679 | -0.09(-0.50%) |
Apr 22, 2013 | 17.93 | 17.93 | 17.93 | 17.93 | 464 | +0.04(+0.22%) |
Apr 19, 2013 | 17.79 | 17.92 | 17.79 | 17.89 | 2,131 | +0.59(+3.41%) |
Apr 18, 2013 | 17.30 | 17.30 | 17.30 | 17.30 | 300 | +0.15(+0.87%) |
Apr 17, 2013 | 17.33 | 17.34 | 17.15 | 17.15 | 17,005 | -0.35(-2.00%) |
Apr 16, 2013 | 17.56 | 17.56 | 17.50 | 17.50 | 696 | +0.19(+1.10%) |
Apr 15, 2013 | 17.42 | 17.42 | 17.31 | 17.31 | 1,092 | -0.26(-1.48%) |
Apr 12, 2013 | 17.64 | 17.64 | 17.53 | 17.57 | 3,907 | -0.17(-0.96%) |
Apr 11, 2013 | 17.77 | 17.77 | 17.74 | 17.74 | 2,580 | +0.08(+0.45%) |
Apr 10, 2013 | 17.66 | 17.66 | 17.66 | 0 | +0.00(+0.00%) | |
Apr 09, 2013 | 17.66 | 17.66 | 17.66 | 17.66 | 445 | +0.16(+0.91%) |
Apr 08, 2013 | 17.43 | 17.51 | 17.41 | 17.50 | 2,335 | +0.01(+0.06%) |
Apr 05, 2013 | 17.30 | 17.54 | 17.18 | 17.49 | 1,490 | -0.15(-0.85%) |
Apr 04, 2013 | 17.61 | 17.64 | 17.61 | 17.64 | 327 | +0.08(+0.46%) |
Apr 03, 2013 | 17.80 | 17.80 | 17.53 | 17.56 | 7,808 | -0.32(-1.79%) |
Apr 02, 2013 | 18.00 | 18.00 | 17.88 | 17.88 | 2,073 | +0.00(+0.00%) |
Apr 01, 2013 | 18.12 | 18.12 | 17.88 | 17.88 | 2,439 | -0.23(-1.27%) |
Mar 28, 2013 | 18.11 | 18.11 | 18.11 | 0 | -0.17(-0.93%) | |
Mar 27, 2013 | 18.23 | 18.28 | 18.23 | 18.28 | 1,060 | -0.05(-0.27%) |
Mar 26, 2013 | 18.35 | 18.35 | 18.33 | 18.33 | 485 | +0.21(+1.16%) |
Mar 25, 2013 | 18.23 | 18.23 | 18.12 | 18.12 | 923 | -0.10(-0.55%) |
Mar 22, 2013 | 18.29 | 18.29 | 18.22 | 18.22 | 1,995 | +0.00(+0.00%) |
Mar 21, 2013 | 18.30 | 18.32 | 18.20 | 18.22 | 5,411 | -0.27(-1.46%) |
Mar 20, 2013 | 18.41 | 18.49 | 18.40 | 18.49 | 4,151 | +0.51(+2.84%) |
Mar 19, 2013 | 18.05 | 18.06 | 17.90 | 17.98 | 9,990 | -0.18(-0.99%) |
Mar 18, 2013 | 18.22 | 18.23 | 18.13 | 18.16 | 5,665 | -0.27(-1.47%) |
Mar 15, 2013 | 18.36 | 18.50 | 18.36 | 18.43 | 10,144 | -0.27(-1.44%) |
Mar 14, 2013 | 18.68 | 18.75 | 18.68 | 18.70 | 3,392 | +0.18(+0.97%) |
Mar 13, 2013 | 18.62 | 18.62 | 18.51 | 18.52 | 11,542 | -0.28(-1.49%) |
Mar 12, 2013 | 18.98 | 18.98 | 18.77 | 18.80 | 4,678 | -0.36(-1.88%) |
Mar 11, 2013 | 19.22 | 19.25 | 19.16 | 19.16 | 8,599 | -0.24(-1.24%) |
Mar 08, 2013 | 19.40 | 19.40 | 19.35 | 19.40 | 3,220 | +0.21(+1.09%) |
Mar 07, 2013 | 19.17 | 19.19 | 19.15 | 19.19 | 1,613 | +0.07(+0.37%) |
Mar 06, 2013 | 19.17 | 19.17 | 19.12 | 19.12 | 8,766 | +0.16(+0.84%) |
Mar 05, 2013 | 18.85 | 19.05 | 18.85 | 18.96 | 6,461 | +0.14(+0.74%) |
Mar 04, 2013 | 18.77 | 18.82 | 18.75 | 18.82 | 6,596 | -0.31(-1.62%) |
Mar 01, 2013 | 19.24 | 19.24 | 19.13 | 19.13 | 2,513 | -0.35(-1.80%) |
Feb 28, 2013 | 19.35 | 19.52 | 19.34 | 19.48 | 4,482 | +0.39(+2.04%) |
Feb 27, 2013 | 19.00 | 19.11 | 18.97 | 19.09 | 46,524 | +0.19(+1.01%) |
Feb 26, 2013 | 18.86 | 18.90 | 18.80 | 18.90 | 7,942 | -0.13(-0.68%) |
Feb 22, 2013 | 19.13 | 19.13 | 19.00 | 19.03 | 3,982 | +0.09(+0.48%) |
Feb 21, 2013 | 19.00 | 19.00 | 18.85 | 18.94 | 5,323 | -0.27(-1.41%) |
Feb 20, 2013 | 19.37 | 19.37 | 19.20 | 19.21 | 1,894 | -0.06(-0.31%) |
Feb 19, 2013 | 19.35 | 19.35 | 19.27 | 19.27 | 6,365 | -0.30(-1.53%) |
Feb 15, 2013 | 19.57 | 19.57 | 19.57 | 0 | +0.09(+0.46%) | |
Feb 14, 2013 | 19.47 | 19.48 | 19.46 | 19.48 | 840 | +0.06(+0.31%) |
Feb 13, 2013 | 19.44 | 19.44 | 19.39 | 19.42 | 4,106 | +0.06(+0.31%) |
Feb 12, 2013 | 19.31 | 19.37 | 19.27 | 19.36 | 3,808 | +0.05(+0.26%) |
Feb 11, 2013 | 19.40 | 19.40 | 19.31 | 19.31 | 2,130 | -0.03(-0.16%) |
Feb 08, 2013 | 19.20 | 19.34 | 19.20 | 19.34 | 1,846 | +0.29(+1.52%) |
Feb 07, 2013 | 19.19 | 19.19 | 18.99 | 19.05 | 26,551 | -0.36(-1.85%) |
Feb 06, 2013 | 19.47 | 19.47 | 19.35 | 19.41 | 3,547 | -0.18(-0.92%) |
Feb 04, 2013 | 19.92 | 19.92 | 19.59 | 19.59 | 38,957 | -0.59(-2.92%) |