Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.01 | 18.01 | 18.01 | 18.01 | 302 | +0.08(+0.45%) |
Apr 29, 2013 | 18.08 | 18.09 | 17.93 | 17.93 | 652 | +0.22(+1.24%) |
Apr 26, 2013 | 17.79 | 17.95 | 17.71 | 17.71 | 3,502 | -0.24(-1.34%) |
Apr 25, 2013 | 17.90 | 18.13 | 17.90 | 17.95 | 4,143 | -0.23(-1.27%) |
Apr 24, 2013 | 18.31 | 18.33 | 18.13 | 18.18 | 5,396 | -0.04(-0.22%) |
Apr 23, 2013 | 18.09 | 18.35 | 18.09 | 18.22 | 1,685 | -0.27(-1.46%) |
Apr 22, 2013 | 18.50 | 18.50 | 18.42 | 18.49 | 12,606 | -0.24(-1.28%) |
Apr 19, 2013 | 18.43 | 18.73 | 18.43 | 18.73 | 2,779 | +0.86(+4.81%) |
Apr 18, 2013 | 17.86 | 17.87 | 17.81 | 17.87 | 9,866 | +0.65(+3.77%) |
Apr 17, 2013 | 17.36 | 17.37 | 17.22 | 17.22 | 2,239 | -0.39(-2.21%) |
Apr 16, 2013 | 17.50 | 17.61 | 17.50 | 17.61 | 428 | +0.81(+4.82%) |
Apr 15, 2013 | 17.12 | 17.20 | 16.80 | 16.80 | 4,036 | -0.62(-3.56%) |
Apr 12, 2013 | 17.46 | 17.46 | 17.39 | 17.42 | 3,892 | -0.26(-1.47%) |
Apr 11, 2013 | 17.64 | 17.89 | 17.64 | 17.68 | 3,063 | -0.14(-0.79%) |
Apr 10, 2013 | 17.69 | 17.82 | 17.69 | 17.82 | 854 | +0.02(+0.11%) |
Apr 09, 2013 | 17.73 | 17.80 | 17.56 | 17.80 | 1,300 | +0.90(+5.33%) |
Apr 08, 2013 | 16.58 | 16.90 | 16.58 | 16.90 | 4,672 | +0.20(+1.20%) |
Apr 05, 2013 | 16.53 | 16.78 | 16.38 | 16.70 | 10,991 | +0.18(+1.09%) |
Apr 04, 2013 | 16.62 | 16.70 | 16.51 | 16.52 | 10,985 | +0.02(+0.12%) |
Apr 03, 2013 | 16.74 | 16.74 | 16.48 | 16.50 | 2,722 | +0.00(+0.00%) |
Apr 02, 2013 | 16.50 | 16.65 | 16.50 | 16.50 | 3,325 | +0.13(+0.79%) |
Apr 01, 2013 | 16.61 | 16.61 | 16.37 | 16.37 | 2,694 | -0.32(-1.92%) |
Mar 28, 2013 | 16.53 | 16.69 | 16.50 | 16.69 | 6,786 | -0.29(-1.71%) |
Mar 27, 2013 | 16.83 | 16.98 | 16.83 | 16.98 | 1,601 | +0.01(+0.06%) |
Mar 26, 2013 | 16.83 | 16.97 | 16.74 | 16.97 | 4,629 | +0.29(+1.74%) |
Mar 25, 2013 | 16.78 | 16.78 | 16.65 | 16.68 | 6,248 | -0.11(-0.66%) |
Mar 22, 2013 | 16.84 | 17.00 | 16.79 | 16.79 | 3,804 | +0.21(+1.27%) |
Mar 21, 2013 | 16.67 | 16.79 | 16.58 | 16.58 | 3,267 | -0.52(-3.04%) |
Mar 20, 2013 | 17.02 | 17.22 | 17.00 | 17.10 | 1,305 | +0.68(+4.14%) |
Mar 19, 2013 | 16.34 | 16.42 | 16.19 | 16.42 | 44,979 | +0.41(+2.56%) |
Mar 18, 2013 | 16.10 | 16.14 | 15.95 | 16.01 | 3,353 | -0.25(-1.54%) |
Mar 15, 2013 | 16.28 | 16.28 | 16.13 | 16.26 | 3,163 | -0.91(-5.30%) |
Mar 14, 2013 | 17.17 | 17.35 | 17.17 | 17.17 | 890 | +0.08(+0.47%) |
Mar 13, 2013 | 17.14 | 17.20 | 17.09 | 17.09 | 2,138 | -0.21(-1.21%) |
Mar 12, 2013 | 17.48 | 17.50 | 17.29 | 17.30 | 10,160 | -0.49(-2.75%) |
Mar 11, 2013 | 17.76 | 17.98 | 17.76 | 17.79 | 7,465 | -0.42(-2.31%) |
Mar 08, 2013 | 18.20 | 18.37 | 18.20 | 18.21 | 4,258 | -0.01(-0.05%) |
Mar 07, 2013 | 18.12 | 18.22 | 18.12 | 18.22 | 1,807 | -0.06(-0.33%) |
Mar 06, 2013 | 18.44 | 18.44 | 18.28 | 18.28 | 667 | +0.07(+0.38%) |
Mar 05, 2013 | 18.20 | 18.39 | 18.19 | 18.21 | 3,982 | +0.27(+1.51%) |
Mar 04, 2013 | 18.03 | 18.03 | 17.82 | 17.94 | 6,830 | -0.94(-4.98%) |
Mar 01, 2013 | 18.62 | 18.88 | 18.50 | 18.88 | 1,516 | +0.65(+3.57%) |
Feb 28, 2013 | 18.31 | 18.31 | 18.23 | 18.23 | 1,925 | +0.29(+1.62%) |
Feb 27, 2013 | 17.75 | 17.94 | 17.75 | 17.94 | 920 | +0.34(+1.93%) |
Feb 26, 2013 | 17.46 | 17.63 | 17.30 | 17.60 | 3,031 | -0.48(-2.65%) |
Feb 22, 2013 | 18.11 | 18.11 | 17.90 | 18.08 | 24,804 | +0.11(+0.61%) |
Feb 21, 2013 | 18.05 | 18.08 | 17.96 | 17.97 | 4,318 | -0.48(-2.60%) |
Feb 20, 2013 | 18.92 | 18.92 | 18.45 | 18.45 | 4,936 | -0.23(-1.23%) |
Feb 19, 2013 | 18.80 | 18.80 | 18.68 | 18.68 | 1,969 | -1.11(-5.61%) |
Feb 15, 2013 | 19.87 | 19.87 | 19.79 | 19.79 | 3,231 | +0.27(+1.38%) |
Feb 14, 2013 | 19.51 | 19.52 | 19.46 | 19.52 | 6,550 | +0.36(+1.88%) |
Feb 13, 2013 | 19.20 | 19.20 | 19.16 | 19.16 | 2,928 | -0.04(-0.21%) |
Feb 12, 2013 | 19.09 | 19.20 | 19.09 | 19.20 | 4,552 | +0.16(+0.84%) |
Feb 11, 2013 | 19.03 | 19.19 | 18.99 | 19.04 | 2,192 | -0.03(-0.16%) |
Feb 08, 2013 | 19.05 | 19.09 | 19.05 | 19.07 | 2,662 | -0.02(-0.10%) |
Feb 07, 2013 | 19.25 | 19.25 | 18.94 | 19.09 | 7,889 | -0.71(-3.59%) |
Feb 06, 2013 | 19.61 | 19.80 | 19.60 | 19.80 | 1,667 | +0.36(+1.85%) |
Feb 04, 2013 | 19.97 | 19.97 | 19.44 | 19.44 | 11,421 | -0.56(-2.80%) |