Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.54 | 18.06 | 17.54 | 18.06 | 0 | +0.62(+3.54%) |
Apr 29, 2013 | 17.61 | 17.65 | 17.33 | 17.44 | 679,700 | -0.11(-0.65%) |
Apr 26, 2013 | 17.55 | 17.65 | 17.54 | 17.56 | 406,627 | -0.09(-0.50%) |
Apr 25, 2013 | 17.75 | 17.84 | 17.63 | 17.65 | 0 | -0.07(-0.39%) |
Apr 24, 2013 | 17.76 | 17.90 | 17.71 | 17.71 | 236,186 | -0.10(-0.57%) |
Apr 23, 2013 | 17.75 | 18.09 | 17.64 | 17.82 | 368,795 | +0.18(+1.00%) |
Apr 22, 2013 | 17.64 | 17.69 | 17.09 | 17.64 | 294,261 | -0.02(-0.11%) |
Apr 19, 2013 | 17.49 | 17.89 | 17.44 | 17.66 | 549,252 | +0.09(+0.50%) |
Apr 18, 2013 | 17.75 | 17.92 | 17.44 | 17.57 | 712,792 | -0.08(-0.43%) |
Apr 17, 2013 | 17.78 | 17.94 | 17.54 | 17.65 | 432,808 | -0.34(-1.89%) |
Apr 16, 2013 | 17.75 | 18.06 | 17.61 | 17.99 | 423,225 | +0.45(+2.59%) |
Apr 15, 2013 | 17.87 | 17.89 | 17.49 | 17.53 | 464,936 | -0.38(-2.11%) |
Apr 12, 2013 | 17.24 | 17.97 | 17.24 | 17.91 | 508,644 | +0.54(+3.12%) |
Apr 11, 2013 | 17.10 | 17.42 | 17.07 | 17.37 | 464,306 | +0.20(+1.14%) |
Apr 10, 2013 | 16.93 | 17.23 | 16.87 | 17.17 | 625,061 | +0.25(+1.45%) |
Apr 09, 2013 | 16.90 | 17.03 | 16.75 | 16.93 | 479,367 | +0.06(+0.37%) |
Apr 08, 2013 | 16.79 | 16.86 | 16.54 | 16.86 | 195,295 | +0.16(+0.94%) |
Apr 05, 2013 | 16.18 | 16.77 | 16.18 | 16.71 | 533,677 | +0.26(+1.57%) |
Apr 04, 2013 | 16.03 | 16.49 | 16.00 | 16.45 | 493,858 | +0.48(+3.00%) |
Apr 03, 2013 | 16.39 | 16.42 | 15.96 | 15.97 | 316,643 | -0.41(-2.50%) |
Apr 02, 2013 | 16.59 | 16.62 | 16.32 | 16.38 | 206,033 | -0.13(-0.76%) |
Apr 01, 2013 | 16.62 | 16.66 | 16.23 | 16.50 | 482,909 | -0.15(-0.87%) |
Mar 28, 2013 | 16.64 | 16.83 | 16.50 | 16.65 | 446,927 | +0.06(+0.38%) |
Mar 27, 2013 | 16.54 | 16.62 | 16.48 | 16.59 | 215,461 | -0.07(-0.42%) |
Mar 26, 2013 | 16.61 | 16.70 | 16.51 | 16.66 | 177,903 | +0.16(+0.96%) |
Mar 25, 2013 | 16.61 | 16.72 | 16.38 | 16.50 | 239,454 | -0.11(-0.65%) |
Mar 22, 2013 | 16.51 | 16.61 | 16.43 | 16.61 | 323,702 | +0.14(+0.88%) |
Mar 21, 2013 | 16.28 | 16.59 | 16.28 | 16.46 | 393,454 | +0.09(+0.54%) |
Mar 20, 2013 | 16.25 | 16.44 | 16.25 | 16.37 | 261,412 | +0.25(+1.53%) |
Mar 19, 2013 | 16.13 | 16.33 | 15.97 | 16.13 | 563,114 | +0.04(+0.23%) |
Mar 18, 2013 | 15.97 | 16.24 | 15.96 | 16.09 | 320,326 | -0.01(-0.08%) |
Mar 15, 2013 | 16.26 | 16.33 | 15.94 | 16.10 | 667,358 | -0.13(-0.78%) |
Mar 14, 2013 | 16.26 | 16.44 | 16.18 | 16.23 | 534,427 | +0.04(+0.27%) |
Mar 13, 2013 | 16.04 | 16.26 | 15.96 | 16.18 | 338,901 | +0.11(+0.71%) |
Mar 12, 2013 | 16.43 | 16.52 | 16.04 | 16.07 | 200,413 | -0.41(-2.49%) |
Mar 11, 2013 | 16.57 | 16.64 | 16.36 | 16.48 | 182,617 | -0.10(-0.61%) |
Mar 08, 2013 | 16.28 | 16.61 | 16.17 | 16.58 | 359,051 | +0.41(+2.53%) |
Mar 07, 2013 | 15.99 | 16.17 | 15.78 | 16.17 | 469,672 | +0.23(+1.42%) |
Mar 06, 2013 | 15.90 | 16.04 | 15.86 | 15.94 | 565,540 | +0.08(+0.52%) |
Mar 05, 2013 | 16.04 | 16.04 | 15.79 | 15.86 | 491,963 | -0.13(-0.79%) |
Mar 04, 2013 | 16.08 | 16.23 | 15.90 | 15.99 | 371,954 | -0.08(-0.47%) |
Mar 01, 2013 | 15.81 | 16.12 | 15.67 | 16.06 | 861,031 | +0.21(+1.30%) |
Feb 28, 2013 | 16.02 | 16.04 | 15.81 | 15.86 | 774,797 | -0.07(-0.42%) |
Feb 27, 2013 | 15.84 | 16.03 | 15.69 | 15.92 | 831,521 | +0.05(+0.32%) |
Feb 26, 2013 | 15.77 | 16.13 | 15.52 | 15.87 | 865,475 | +0.11(+0.72%) |
Feb 25, 2013 | 16.25 | 16.25 | 15.73 | 15.76 | 609,620 | -0.50(-3.06%) |
Feb 22, 2013 | 16.10 | 16.59 | 15.98 | 16.26 | 566,751 | +0.28(+1.74%) |
Feb 21, 2013 | 15.98 | 16.16 | 15.75 | 15.98 | 874,781 | -0.02(-0.12%) |
Feb 20, 2013 | 16.00 | 16.08 | 15.75 | 16.00 | 599,370 | +0.04(+0.24%) |
Feb 19, 2013 | 15.77 | 16.04 | 15.72 | 15.96 | 551,153 | +0.18(+1.16%) |
Feb 15, 2013 | 15.76 | 15.92 | 15.73 | 15.78 | 592,937 | +0.12(+0.77%) |
Feb 14, 2013 | 15.61 | 15.77 | 15.61 | 15.66 | 323,626 | -0.02(-0.12%) |
Feb 13, 2013 | 15.78 | 15.85 | 15.61 | 15.68 | 271,702 | -0.11(-0.68%) |
Feb 12, 2013 | 15.73 | 15.92 | 15.68 | 15.79 | 394,229 | +0.11(+0.68%) |
Feb 11, 2013 | 15.65 | 15.75 | 15.46 | 15.68 | 139,570 | +0.00(+0.00%) |
Feb 08, 2013 | 15.45 | 15.75 | 15.44 | 15.68 | 240,764 | +0.22(+1.43%) |
Feb 07, 2013 | 15.42 | 15.53 | 15.23 | 15.46 | 520,802 | +0.08(+0.49%) |
Feb 06, 2013 | 15.35 | 15.46 | 15.19 | 15.38 | 930,813 | -0.08(-0.53%) |
Feb 04, 2013 | 15.73 | 15.75 | 15.38 | 15.46 | 282,790 | -0.32(-2.04%) |