Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.43 | 16.55 | 16.31 | 16.44 | 324,157 | +0.05(+0.31%) |
Apr 29, 2013 | 16.17 | 16.60 | 16.17 | 16.39 | 192,132 | +0.25(+1.55%) |
Apr 26, 2013 | 16.50 | 16.59 | 16.11 | 16.14 | 227,417 | -0.45(-2.71%) |
Apr 25, 2013 | 16.67 | 16.89 | 16.51 | 16.59 | 219,489 | +0.01(+0.06%) |
Apr 24, 2013 | 16.59 | 16.94 | 16.33 | 16.58 | 305,592 | +0.04(+0.24%) |
Apr 23, 2013 | 16.64 | 16.73 | 16.10 | 16.54 | 214,473 | +0.09(+0.55%) |
Apr 22, 2013 | 16.05 | 16.50 | 15.47 | 16.45 | 417,490 | +0.47(+2.94%) |
Apr 19, 2013 | 15.97 | 16.17 | 15.87 | 15.98 | 307,036 | +0.05(+0.31%) |
Apr 18, 2013 | 16.36 | 16.36 | 15.74 | 15.93 | 259,323 | -0.36(-2.21%) |
Apr 17, 2013 | 16.63 | 16.81 | 16.12 | 16.29 | 326,693 | -0.47(-2.80%) |
Apr 16, 2013 | 16.50 | 16.82 | 16.35 | 16.76 | 354,920 | +0.43(+2.63%) |
Apr 15, 2013 | 17.80 | 17.80 | 16.30 | 16.33 | 392,098 | -1.63(-9.08%) |
Apr 12, 2013 | 18.05 | 18.24 | 17.88 | 17.96 | 115,172 | -0.21(-1.16%) |
Apr 11, 2013 | 18.05 | 18.33 | 17.98 | 18.17 | 133,213 | +0.07(+0.39%) |
Apr 10, 2013 | 17.94 | 18.14 | 17.90 | 18.10 | 142,024 | +0.18(+1.00%) |
Apr 09, 2013 | 17.93 | 18.07 | 17.83 | 17.92 | 193,869 | -0.03(-0.17%) |
Apr 08, 2013 | 17.90 | 17.95 | 17.66 | 17.95 | 229,786 | +0.21(+1.18%) |
Apr 05, 2013 | 17.24 | 17.77 | 17.22 | 17.74 | 222,828 | -0.01(-0.06%) |
Apr 04, 2013 | 17.92 | 17.93 | 17.58 | 17.75 | 204,317 | -0.21(-1.17%) |
Apr 03, 2013 | 18.68 | 18.69 | 17.86 | 17.96 | 468,729 | -0.74(-3.96%) |
Apr 02, 2013 | 19.05 | 19.16 | 18.66 | 18.70 | 335,158 | -0.26(-1.37%) |
Apr 01, 2013 | 19.22 | 19.28 | 18.81 | 18.96 | 379,430 | -0.34(-1.76%) |
Mar 28, 2013 | 19.18 | 19.38 | 19.15 | 19.30 | 237,946 | +0.17(+0.89%) |
Mar 27, 2013 | 18.96 | 19.15 | 18.86 | 19.13 | 163,985 | +0.05(+0.26%) |
Mar 26, 2013 | 19.01 | 19.16 | 18.97 | 19.08 | 147,615 | +0.15(+0.79%) |
Mar 25, 2013 | 18.99 | 19.24 | 18.90 | 18.93 | 320,644 | -0.01(-0.05%) |
Mar 22, 2013 | 18.91 | 18.94 | 18.75 | 18.94 | 283,908 | +0.09(+0.48%) |
Mar 21, 2013 | 18.74 | 18.90 | 18.69 | 18.85 | 228,239 | -0.07(-0.37%) |
Mar 20, 2013 | 18.46 | 18.96 | 18.46 | 18.92 | 222,390 | +0.51(+2.77%) |
Mar 19, 2013 | 18.29 | 18.54 | 18.20 | 18.41 | 477,659 | +0.15(+0.82%) |
Mar 18, 2013 | 18.00 | 18.39 | 17.85 | 18.26 | 381,500 | -0.12(-0.65%) |
Mar 15, 2013 | 18.19 | 18.45 | 18.13 | 18.38 | 334,106 | +0.23(+1.27%) |
Mar 14, 2013 | 17.62 | 18.18 | 17.62 | 18.15 | 357,818 | +0.60(+3.42%) |
Mar 13, 2013 | 17.25 | 17.69 | 17.24 | 17.55 | 226,815 | +0.28(+1.62%) |
Mar 12, 2013 | 17.27 | 17.50 | 17.02 | 17.27 | 455,694 | +0.01(+0.06%) |
Mar 11, 2013 | 17.10 | 17.40 | 17.05 | 17.26 | 369,624 | +0.14(+0.82%) |
Mar 08, 2013 | 16.83 | 17.15 | 16.82 | 17.12 | 301,163 | +0.27(+1.60%) |
Mar 07, 2013 | 16.96 | 16.98 | 16.42 | 16.85 | 704,442 | -0.35(-2.03%) |
Mar 06, 2013 | 17.19 | 17.40 | 16.90 | 17.20 | 305,708 | +0.12(+0.70%) |
Mar 05, 2013 | 16.70 | 17.08 | 16.67 | 17.08 | 554,452 | +0.52(+3.14%) |
Mar 04, 2013 | 16.63 | 16.70 | 16.31 | 16.56 | 247,608 | -0.20(-1.19%) |
Mar 01, 2013 | 16.83 | 16.93 | 16.59 | 16.76 | 353,262 | -0.25(-1.47%) |
Feb 28, 2013 | 17.13 | 17.26 | 16.94 | 17.01 | 342,686 | -0.06(-0.35%) |
Feb 27, 2013 | 16.48 | 17.10 | 16.48 | 17.07 | 350,168 | +0.55(+3.33%) |
Feb 26, 2013 | 16.84 | 16.91 | 16.22 | 16.52 | 548,415 | -0.78(-4.51%) |
Feb 22, 2013 | 18.06 | 18.25 | 16.48 | 17.30 | 1,038,988 | -0.76(-4.21%) |
Feb 21, 2013 | 18.57 | 18.64 | 17.53 | 18.06 | 560,821 | -0.58(-3.11%) |
Feb 20, 2013 | 18.97 | 18.98 | 18.44 | 18.64 | 904,552 | -0.29(-1.53%) |
Feb 19, 2013 | 18.53 | 19.08 | 18.53 | 18.93 | 597,443 | +0.49(+2.66%) |
Feb 15, 2013 | 18.36 | 18.69 | 18.29 | 18.44 | 342,951 | +0.15(+0.82%) |
Feb 14, 2013 | 18.04 | 18.42 | 18.04 | 18.29 | 206,705 | +0.19(+1.05%) |
Feb 13, 2013 | 17.62 | 18.11 | 17.62 | 18.10 | 260,084 | +0.52(+2.96%) |
Feb 12, 2013 | 17.35 | 17.60 | 17.16 | 17.58 | 336,705 | +0.23(+1.33%) |
Feb 11, 2013 | 17.32 | 17.39 | 17.20 | 17.35 | 128,307 | -0.01(-0.06%) |
Feb 08, 2013 | 17.25 | 17.50 | 17.23 | 17.36 | 248,897 | +0.12(+0.70%) |
Feb 07, 2013 | 17.00 | 17.24 | 16.73 | 17.24 | 228,853 | +0.21(+1.23%) |
Feb 06, 2013 | 16.86 | 17.05 | 16.72 | 17.03 | 160,323 | +0.27(+1.61%) |
Feb 04, 2013 | 16.87 | 16.95 | 16.62 | 16.76 | 320,879 | -0.24(-1.41%) |