Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.73 | 17.91 | 17.73 | 17.89 | 24,216 | +0.07(+0.39%) |
Apr 29, 2013 | 17.72 | 17.83 | 17.50 | 17.82 | 48,167 | +0.23(+1.28%) |
Apr 26, 2013 | 17.67 | 17.64 | 17.56 | 17.59 | 38,325 | +0.04(+0.20%) |
Apr 25, 2013 | 17.41 | 17.57 | 17.41 | 17.56 | 38,003 | +0.31(+1.80%) |
Apr 24, 2013 | 17.10 | 17.25 | 17.10 | 17.25 | 25,245 | +0.01(+0.06%) |
Apr 23, 2013 | 17.19 | 17.33 | 17.18 | 17.24 | 98,592 | -0.02(-0.12%) |
Apr 22, 2013 | 17.22 | 17.26 | 17.07 | 17.26 | 58,750 | -0.04(-0.23%) |
Apr 19, 2013 | 17.17 | 17.30 | 17.16 | 17.30 | 130,706 | +0.63(+3.80%) |
Apr 18, 2013 | 16.74 | 16.76 | 16.60 | 16.67 | 37,511 | -0.05(-0.32%) |
Apr 17, 2013 | 16.71 | 16.73 | 16.48 | 16.72 | 37,831 | -0.03(-0.18%) |
Apr 16, 2013 | 16.77 | 16.77 | 16.66 | 16.75 | 74,123 | -0.01(-0.06%) |
Apr 15, 2013 | 16.97 | 16.99 | 16.65 | 16.76 | 34,554 | -0.41(-2.39%) |
Apr 12, 2013 | 16.95 | 17.19 | 16.95 | 17.17 | 39,439 | -0.11(-0.64%) |
Apr 11, 2013 | 17.10 | 17.29 | 17.10 | 17.28 | 131,782 | +0.29(+1.71%) |
Apr 10, 2013 | 16.95 | 17.10 | 16.95 | 16.99 | 368,675 | -0.10(-0.59%) |
Apr 09, 2013 | 16.90 | 17.11 | 16.80 | 17.09 | 37,124 | +0.11(+0.65%) |
Apr 08, 2013 | 16.75 | 17.00 | 16.75 | 16.98 | 106,009 | -0.24(-1.39%) |
Apr 05, 2013 | 16.63 | 17.22 | 16.63 | 17.22 | 283,963 | -0.49(-2.77%) |
Apr 04, 2013 | 17.60 | 17.71 | 17.60 | 17.71 | 32,398 | +0.00(+0.00%) |
Apr 03, 2013 | 17.64 | 17.75 | 17.63 | 17.71 | 57,334 | -0.03(-0.17%) |
Apr 02, 2013 | 17.67 | 17.76 | 17.62 | 17.74 | 38,088 | +0.21(+1.20%) |
Apr 01, 2013 | 17.47 | 17.61 | 17.47 | 17.53 | 72,407 | -0.12(-0.68%) |
Mar 28, 2013 | 17.46 | 17.65 | 17.46 | 17.65 | 43,158 | -0.02(-0.11%) |
Mar 27, 2013 | 17.51 | 17.67 | 17.51 | 17.67 | 60,494 | +0.17(+0.97%) |
Mar 26, 2013 | 17.45 | 17.52 | 17.41 | 17.50 | 42,478 | +0.13(+0.75%) |
Mar 25, 2013 | 17.36 | 17.53 | 17.27 | 17.37 | 45,638 | -0.11(-0.63%) |
Mar 22, 2013 | 17.32 | 17.48 | 17.30 | 17.48 | 72,089 | +0.11(+0.62%) |
Mar 21, 2013 | 17.40 | 17.44 | 17.30 | 17.37 | 70,569 | -0.03(-0.16%) |
Mar 20, 2013 | 17.39 | 17.44 | 17.25 | 17.40 | 55,381 | +0.17(+0.99%) |
Mar 19, 2013 | 17.27 | 17.28 | 17.16 | 17.23 | 39,685 | -0.04(-0.23%) |
Mar 18, 2013 | 17.12 | 17.31 | 17.12 | 17.27 | 36,256 | -0.47(-2.65%) |
Mar 15, 2013 | 17.83 | 17.83 | 17.72 | 17.74 | 46,842 | +0.12(+0.68%) |
Mar 14, 2013 | 17.43 | 17.67 | 17.43 | 17.62 | 45,558 | +0.07(+0.40%) |
Mar 13, 2013 | 17.38 | 17.56 | 17.38 | 17.55 | 35,739 | -0.13(-0.74%) |
Mar 12, 2013 | 17.53 | 17.76 | 17.53 | 17.68 | 50,393 | -0.11(-0.62%) |
Mar 11, 2013 | 17.84 | 17.84 | 17.74 | 17.79 | 34,217 | +0.20(+1.14%) |
Mar 08, 2013 | 17.37 | 17.64 | 17.37 | 17.59 | 82,479 | +0.10(+0.57%) |
Mar 07, 2013 | 17.45 | 17.55 | 17.37 | 17.49 | 140,702 | +0.26(+1.51%) |
Mar 06, 2013 | 17.32 | 17.32 | 17.16 | 17.23 | 71,304 | -0.28(-1.60%) |
Mar 05, 2013 | 17.37 | 17.54 | 17.21 | 17.51 | 70,990 | +0.06(+0.34%) |
Mar 04, 2013 | 17.42 | 17.45 | 17.37 | 17.45 | 31,214 | -0.03(-0.17%) |
Mar 01, 2013 | 17.19 | 17.48 | 17.19 | 17.48 | 54,393 | +0.07(+0.40%) |
Feb 28, 2013 | 17.38 | 17.41 | 17.26 | 17.41 | 55,963 | +0.25(+1.46%) |
Feb 27, 2013 | 16.85 | 17.18 | 16.85 | 17.16 | 81,793 | +0.76(+4.63%) |
Feb 26, 2013 | 16.42 | 16.42 | 16.21 | 16.40 | 48,870 | -0.24(-1.44%) |
Feb 22, 2013 | 16.52 | 16.65 | 16.44 | 16.64 | 321,983 | +0.03(+0.18%) |
Feb 21, 2013 | 16.39 | 16.64 | 16.39 | 16.61 | 45,221 | +0.11(+0.67%) |
Feb 20, 2013 | 16.62 | 16.70 | 16.48 | 16.50 | 59,187 | +0.07(+0.43%) |
Feb 19, 2013 | 16.44 | 16.50 | 16.42 | 16.43 | 46,453 | +0.27(+1.67%) |
Feb 15, 2013 | 16.17 | 16.18 | 16.12 | 16.16 | 65,811 | -0.07(-0.43%) |
Feb 14, 2013 | 16.10 | 16.23 | 16.10 | 16.23 | 33,475 | -0.27(-1.64%) |
Feb 13, 2013 | 16.40 | 16.50 | 16.40 | 16.50 | 32,659 | +0.05(+0.30%) |
Feb 12, 2013 | 16.35 | 16.45 | 16.35 | 16.45 | 42,145 | +0.09(+0.55%) |
Feb 11, 2013 | 16.25 | 16.45 | 16.25 | 16.36 | 32,193 | +0.04(+0.25%) |
Feb 08, 2013 | 16.46 | 16.46 | 16.32 | 16.32 | 55,900 | +0.24(+1.49%) |
Feb 07, 2013 | 15.96 | 16.10 | 15.93 | 16.08 | 39,898 | +0.07(+0.44%) |
Feb 06, 2013 | 15.80 | 16.01 | 15.70 | 16.01 | 39,044 | +0.35(+2.23%) |
Feb 04, 2013 | 15.73 | 15.74 | 15.56 | 15.66 | 37,734 | -0.32(-2.00%) |