Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.24 | 18.59 | 18.07 | 18.51 | 587,711 | +0.23(+1.26%) |
Apr 29, 2013 | 18.19 | 18.45 | 18.15 | 18.28 | 368,991 | +0.14(+0.77%) |
Apr 26, 2013 | 17.92 | 18.56 | 17.63 | 18.14 | 1,066,090 | +0.51(+2.89%) |
Apr 25, 2013 | 16.95 | 17.65 | 16.95 | 17.63 | 782,725 | +0.69(+4.07%) |
Apr 24, 2013 | 16.89 | 17.03 | 16.80 | 16.94 | 340,060 | -0.01(-0.06%) |
Apr 23, 2013 | 16.82 | 16.98 | 16.69 | 16.95 | 396,623 | +0.23(+1.38%) |
Apr 22, 2013 | 16.77 | 16.77 | 16.35 | 16.72 | 252,008 | -0.05(-0.30%) |
Apr 19, 2013 | 16.57 | 16.90 | 16.50 | 16.77 | 316,956 | +0.24(+1.45%) |
Apr 18, 2013 | 16.68 | 16.72 | 16.46 | 16.53 | 446,598 | -0.14(-0.84%) |
Apr 17, 2013 | 16.98 | 17.02 | 16.62 | 16.67 | 526,810 | -0.43(-2.51%) |
Apr 16, 2013 | 17.08 | 17.10 | 16.83 | 17.10 | 436,585 | +0.17(+1.00%) |
Apr 15, 2013 | 17.41 | 17.44 | 16.84 | 16.93 | 687,342 | -0.52(-2.98%) |
Apr 12, 2013 | 17.53 | 17.61 | 17.08 | 17.45 | 702,929 | -0.20(-1.13%) |
Apr 11, 2013 | 17.80 | 17.94 | 17.59 | 17.65 | 509,814 | -0.16(-0.90%) |
Apr 10, 2013 | 17.47 | 17.82 | 17.46 | 17.81 | 564,281 | +0.39(+2.24%) |
Apr 09, 2013 | 17.48 | 17.52 | 17.28 | 17.42 | 424,811 | -0.02(-0.11%) |
Apr 08, 2013 | 17.42 | 17.46 | 17.25 | 17.44 | 215,587 | +0.04(+0.23%) |
Apr 05, 2013 | 17.15 | 17.44 | 17.12 | 17.40 | 392,404 | -0.05(-0.29%) |
Apr 04, 2013 | 17.25 | 17.46 | 17.07 | 17.45 | 771,926 | +0.20(+1.16%) |
Apr 03, 2013 | 17.67 | 17.67 | 17.24 | 17.25 | 514,801 | -0.37(-2.10%) |
Apr 02, 2013 | 17.75 | 17.91 | 17.55 | 17.62 | 579,068 | -0.03(-0.17%) |
Apr 01, 2013 | 17.92 | 17.92 | 17.51 | 17.65 | 498,229 | -0.31(-1.73%) |
Mar 28, 2013 | 18.31 | 18.31 | 17.90 | 17.96 | 562,618 | -0.31(-1.70%) |
Mar 27, 2013 | 18.09 | 18.30 | 18.04 | 18.27 | 334,979 | +0.03(+0.16%) |
Mar 26, 2013 | 18.16 | 18.24 | 18.00 | 18.24 | 508,092 | +0.14(+0.77%) |
Mar 25, 2013 | 18.14 | 18.17 | 17.85 | 18.10 | 514,213 | +0.01(+0.06%) |
Mar 22, 2013 | 17.99 | 18.14 | 17.95 | 18.09 | 479,423 | +0.16(+0.89%) |
Mar 21, 2013 | 18.06 | 18.17 | 17.84 | 17.93 | 559,505 | -0.25(-1.38%) |
Mar 20, 2013 | 18.25 | 18.41 | 18.04 | 18.18 | 619,085 | +0.04(+0.22%) |
Mar 19, 2013 | 18.39 | 18.45 | 17.92 | 18.14 | 747,074 | -0.20(-1.09%) |
Mar 18, 2013 | 18.46 | 18.63 | 18.33 | 18.34 | 647,375 | -0.39(-2.08%) |
Mar 15, 2013 | 18.46 | 18.90 | 18.40 | 18.73 | 4,156,478 | +0.36(+1.96%) |
Mar 14, 2013 | 17.81 | 18.37 | 17.75 | 18.37 | 1,188,486 | +0.62(+3.49%) |
Mar 13, 2013 | 17.85 | 17.89 | 17.66 | 17.75 | 963,203 | -0.07(-0.39%) |
Mar 12, 2013 | 16.95 | 17.88 | 16.93 | 17.82 | 1,279,335 | +0.88(+5.19%) |
Mar 11, 2013 | 16.85 | 16.94 | 16.68 | 16.94 | 549,021 | +0.01(+0.06%) |
Mar 08, 2013 | 16.95 | 17.01 | 16.73 | 16.93 | 665,888 | +0.15(+0.89%) |
Mar 07, 2013 | 16.90 | 16.92 | 16.70 | 16.78 | 721,927 | -0.06(-0.36%) |
Mar 06, 2013 | 16.71 | 16.87 | 16.63 | 16.84 | 330,187 | +0.16(+0.96%) |
Mar 05, 2013 | 16.64 | 16.80 | 16.52 | 16.68 | 721,621 | +0.15(+0.91%) |
Mar 04, 2013 | 16.76 | 16.77 | 16.43 | 16.53 | 613,486 | -0.30(-1.78%) |
Mar 01, 2013 | 16.51 | 16.84 | 16.25 | 16.83 | 810,842 | +0.14(+0.84%) |
Feb 28, 2013 | 16.43 | 16.88 | 16.36 | 16.69 | 1,061,488 | +0.04(+0.24%) |
Feb 27, 2013 | 16.59 | 17.00 | 16.51 | 16.65 | 817,742 | +0.08(+0.48%) |
Feb 26, 2013 | 16.53 | 16.65 | 16.12 | 16.57 | 891,860 | +0.12(+0.73%) |
Feb 25, 2013 | 16.98 | 16.98 | 16.44 | 16.45 | 1,165,027 | -0.49(-2.89%) |
Feb 22, 2013 | 16.79 | 16.97 | 16.60 | 16.94 | 603,317 | +0.27(+1.62%) |
Feb 21, 2013 | 16.85 | 16.85 | 16.45 | 16.67 | 543,483 | -0.20(-1.19%) |
Feb 20, 2013 | 17.06 | 17.19 | 16.87 | 16.87 | 701,914 | -0.13(-0.76%) |
Feb 19, 2013 | 16.75 | 17.01 | 16.70 | 17.00 | 546,019 | +0.25(+1.49%) |
Feb 15, 2013 | 16.85 | 16.86 | 16.62 | 16.75 | 675,196 | -0.04(-0.24%) |
Feb 14, 2013 | 16.95 | 17.01 | 16.78 | 16.79 | 434,415 | -0.17(-1.00%) |
Feb 13, 2013 | 16.78 | 17.00 | 16.70 | 16.96 | 827,855 | +0.16(+0.95%) |
Feb 12, 2013 | 17.01 | 17.01 | 16.73 | 16.80 | 740,412 | -0.16(-0.94%) |
Feb 11, 2013 | 17.02 | 17.02 | 16.82 | 16.96 | 306,252 | -0.09(-0.53%) |
Feb 08, 2013 | 16.94 | 17.21 | 16.89 | 17.05 | 525,488 | +0.14(+0.83%) |
Feb 07, 2013 | 16.97 | 17.05 | 16.60 | 16.91 | 473,737 | -0.10(-0.59%) |
Feb 06, 2013 | 16.76 | 17.01 | 16.73 | 17.01 | 484,093 | +0.38(+2.29%) |
Feb 04, 2013 | 16.86 | 16.95 | 16.59 | 16.63 | 373,468 | -0.36(-2.12%) |