Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.29 | 18.38 | 18.21 | 18.37 | 587,654 | +0.08(+0.42%) |
Apr 29, 2013 | 18.25 | 18.34 | 18.19 | 18.29 | 458,953 | +0.13(+0.72%) |
Apr 26, 2013 | 18.19 | 18.25 | 18.09 | 18.16 | 280,417 | -0.08(-0.41%) |
Apr 25, 2013 | 18.17 | 18.35 | 18.17 | 18.24 | 335,211 | +0.10(+0.58%) |
Apr 24, 2013 | 18.01 | 18.15 | 18.00 | 18.13 | 367,623 | +0.11(+0.61%) |
Apr 23, 2013 | 17.91 | 18.03 | 17.85 | 18.02 | 445,701 | +0.24(+1.36%) |
Apr 22, 2013 | 17.78 | 17.82 | 17.49 | 17.78 | 491,791 | +0.05(+0.26%) |
Apr 19, 2013 | 17.63 | 17.75 | 17.49 | 17.73 | 232,413 | +0.18(+1.01%) |
Apr 18, 2013 | 17.67 | 17.69 | 17.49 | 17.56 | 307,037 | -0.09(-0.52%) |
Apr 17, 2013 | 17.82 | 17.84 | 17.52 | 17.65 | 589,282 | -0.31(-1.72%) |
Apr 16, 2013 | 17.83 | 17.97 | 17.76 | 17.96 | 638,256 | +0.26(+1.48%) |
Apr 15, 2013 | 18.20 | 18.23 | 17.65 | 17.69 | 619,231 | -0.64(-3.49%) |
Apr 12, 2013 | 18.36 | 18.38 | 18.21 | 18.34 | 401,793 | -0.07(-0.40%) |
Apr 11, 2013 | 18.36 | 18.51 | 18.35 | 18.41 | 392,477 | +0.04(+0.23%) |
Apr 10, 2013 | 18.12 | 18.38 | 18.12 | 18.37 | 386,734 | +0.29(+1.60%) |
Apr 09, 2013 | 18.12 | 18.16 | 18.01 | 18.08 | 260,003 | -0.00(-0.01%) |
Apr 08, 2013 | 17.91 | 18.08 | 17.87 | 18.08 | 775,606 | +0.14(+0.79%) |
Apr 05, 2013 | 17.70 | 17.94 | 17.60 | 17.94 | 378,953 | -0.03(-0.17%) |
Apr 04, 2013 | 17.84 | 17.97 | 17.81 | 17.97 | 379,635 | +0.12(+0.70%) |
Apr 03, 2013 | 18.14 | 18.16 | 17.79 | 17.84 | 657,840 | -0.28(-1.54%) |
Apr 02, 2013 | 18.32 | 18.35 | 18.06 | 18.12 | 663,348 | -0.09(-0.50%) |
Apr 01, 2013 | 18.41 | 18.44 | 18.13 | 18.21 | 965,045 | -0.21(-1.17%) |
Mar 28, 2013 | 18.41 | 18.48 | 18.38 | 18.43 | 803,254 | +0.01(+0.05%) |
Mar 27, 2013 | 18.27 | 18.43 | 18.21 | 18.42 | 459,276 | +0.02(+0.12%) |
Mar 26, 2013 | 18.41 | 18.43 | 18.31 | 18.40 | 409,307 | +0.07(+0.40%) |
Mar 25, 2013 | 18.39 | 18.48 | 18.22 | 18.32 | 617,775 | -0.00(-0.02%) |
Mar 22, 2013 | 18.34 | 18.37 | 18.30 | 18.33 | 253,183 | +0.04(+0.24%) |
Mar 21, 2013 | 18.30 | 18.41 | 18.22 | 18.28 | 391,256 | -0.14(-0.75%) |
Mar 20, 2013 | 18.37 | 18.44 | 18.35 | 18.42 | 356,469 | +0.14(+0.78%) |
Mar 19, 2013 | 18.37 | 18.41 | 18.12 | 18.28 | 367,134 | -0.05(-0.28%) |
Mar 18, 2013 | 18.27 | 18.41 | 18.21 | 18.33 | 763,069 | -0.15(-0.81%) |
Mar 15, 2013 | 18.48 | 18.52 | 18.42 | 18.48 | 772,975 | -0.01(-0.03%) |
Mar 14, 2013 | 18.36 | 18.49 | 18.35 | 18.49 | 736,576 | +0.17(+0.92%) |
Mar 13, 2013 | 18.24 | 18.34 | 18.20 | 18.32 | 405,320 | +0.08(+0.45%) |
Mar 12, 2013 | 18.24 | 18.29 | 18.18 | 18.24 | 468,450 | -0.04(-0.24%) |
Mar 11, 2013 | 18.21 | 18.28 | 18.18 | 18.28 | 641,115 | +0.02(+0.09%) |
Mar 08, 2013 | 18.24 | 18.27 | 18.10 | 18.26 | 1,432,926 | +0.17(+0.93%) |
Mar 07, 2013 | 18.02 | 18.09 | 18.00 | 18.09 | 969,136 | +0.08(+0.43%) |
Mar 06, 2013 | 18.03 | 18.06 | 17.96 | 18.02 | 392,835 | +0.04(+0.25%) |
Mar 05, 2013 | 17.86 | 18.00 | 17.86 | 17.97 | 524,498 | +0.21(+1.20%) |
Mar 04, 2013 | 17.69 | 17.76 | 17.58 | 17.76 | 439,039 | +0.06(+0.32%) |
Mar 01, 2013 | 17.57 | 17.74 | 17.42 | 17.70 | 645,665 | +0.03(+0.19%) |
Feb 28, 2013 | 17.69 | 17.78 | 17.65 | 17.67 | 336,953 | +0.03(+0.17%) |
Feb 27, 2013 | 17.43 | 17.72 | 17.43 | 17.64 | 487,657 | +0.21(+1.18%) |
Feb 26, 2013 | 17.46 | 17.50 | 17.30 | 17.43 | 255,381 | -0.29(-1.65%) |
Feb 22, 2013 | 17.63 | 17.73 | 17.62 | 17.72 | 341,245 | +0.18(+1.03%) |
Feb 21, 2013 | 17.73 | 17.73 | 17.44 | 17.54 | 631,785 | -0.20(-1.14%) |
Feb 20, 2013 | 18.09 | 18.10 | 17.72 | 17.75 | 626,565 | -0.31(-1.74%) |
Feb 19, 2013 | 17.94 | 18.07 | 17.94 | 18.06 | 501,193 | +0.16(+0.91%) |
Feb 15, 2013 | 17.90 | 17.97 | 17.87 | 17.90 | 431,479 | -0.03(-0.14%) |
Feb 14, 2013 | 17.82 | 17.95 | 17.82 | 17.92 | 414,671 | +0.06(+0.33%) |
Feb 13, 2013 | 17.83 | 17.90 | 17.79 | 17.86 | 492,381 | +0.07(+0.37%) |
Feb 12, 2013 | 17.76 | 17.83 | 17.73 | 17.80 | 692,192 | +0.07(+0.41%) |
Feb 11, 2013 | 17.75 | 17.75 | 17.66 | 17.72 | 623,921 | -0.01(-0.08%) |
Feb 08, 2013 | 17.65 | 17.75 | 17.63 | 17.74 | 330,910 | +0.12(+0.69%) |
Feb 07, 2013 | 17.65 | 17.67 | 17.50 | 17.62 | 404,775 | -0.03(-0.17%) |
Feb 06, 2013 | 17.49 | 17.65 | 17.48 | 17.65 | 484,280 | +0.23(+1.33%) |
Feb 04, 2013 | 17.58 | 17.58 | 17.39 | 17.42 | 702,366 | -0.19(-1.07%) |