Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.00 | 19.01 | 18.58 | 18.70 | 0 | -0.28(-1.48%) |
Apr 29, 2013 | 18.90 | 19.12 | 18.83 | 18.98 | 51,843 | +0.18(+0.96%) |
Apr 26, 2013 | 18.97 | 18.97 | 18.73 | 18.80 | 172,808 | -0.25(-1.31%) |
Apr 25, 2013 | 18.66 | 19.29 | 18.65 | 19.05 | 95,701 | +0.52(+2.81%) |
Apr 24, 2013 | 18.10 | 18.64 | 18.10 | 18.53 | 128,591 | +0.47(+2.60%) |
Apr 23, 2013 | 17.70 | 18.07 | 17.58 | 18.06 | 92,727 | +0.56(+3.20%) |
Apr 22, 2013 | 17.36 | 17.50 | 16.84 | 17.50 | 198,673 | +0.10(+0.57%) |
Apr 19, 2013 | 17.25 | 17.42 | 17.14 | 17.40 | 93,604 | +0.19(+1.10%) |
Apr 18, 2013 | 16.88 | 17.31 | 16.70 | 17.21 | 181,820 | +0.34(+2.02%) |
Apr 17, 2013 | 17.00 | 17.04 | 16.50 | 16.87 | 255,208 | -0.32(-1.86%) |
Apr 16, 2013 | 16.87 | 17.26 | 16.60 | 17.19 | 179,681 | +0.51(+3.06%) |
Apr 15, 2013 | 18.08 | 18.08 | 16.54 | 16.68 | 165,785 | -1.42(-7.85%) |
Apr 12, 2013 | 18.12 | 18.16 | 17.99 | 18.10 | 72,855 | -0.04(-0.22%) |
Apr 11, 2013 | 18.26 | 18.32 | 18.04 | 18.14 | 85,896 | -0.16(-0.87%) |
Apr 10, 2013 | 18.18 | 18.45 | 18.02 | 18.30 | 142,873 | +0.25(+1.39%) |
Apr 09, 2013 | 18.32 | 18.46 | 18.05 | 18.05 | 123,700 | -0.22(-1.20%) |
Apr 08, 2013 | 18.21 | 18.33 | 17.94 | 18.27 | 129,220 | +0.06(+0.33%) |
Apr 05, 2013 | 17.71 | 18.34 | 17.65 | 18.21 | 146,447 | +0.09(+0.50%) |
Apr 04, 2013 | 17.79 | 18.36 | 17.79 | 18.12 | 151,460 | +0.31(+1.74%) |
Apr 03, 2013 | 18.20 | 18.20 | 17.59 | 17.81 | 156,924 | -0.29(-1.60%) |
Apr 02, 2013 | 18.31 | 18.48 | 17.97 | 18.10 | 142,723 | -0.07(-0.39%) |
Apr 01, 2013 | 18.27 | 18.40 | 17.80 | 18.17 | 159,839 | -0.08(-0.44%) |
Mar 28, 2013 | 18.44 | 18.44 | 18.00 | 18.25 | 158,101 | -0.09(-0.49%) |
Mar 27, 2013 | 18.45 | 18.67 | 18.07 | 18.34 | 135,901 | -0.36(-1.93%) |
Mar 26, 2013 | 18.25 | 18.71 | 18.22 | 18.70 | 187,238 | +0.65(+3.60%) |
Mar 25, 2013 | 18.23 | 18.50 | 17.96 | 18.05 | 173,124 | -0.03(-0.17%) |
Mar 22, 2013 | 18.00 | 18.14 | 17.90 | 18.08 | 150,372 | +0.14(+0.78%) |
Mar 21, 2013 | 18.17 | 18.35 | 17.83 | 17.94 | 116,831 | -0.34(-1.86%) |
Mar 20, 2013 | 18.37 | 18.50 | 18.12 | 18.28 | 143,592 | +0.13(+0.72%) |
Mar 19, 2013 | 18.45 | 18.50 | 18.01 | 18.15 | 114,914 | -0.20(-1.09%) |
Mar 18, 2013 | 18.05 | 18.50 | 18.05 | 18.35 | 104,887 | +0.05(+0.27%) |
Mar 15, 2013 | 18.25 | 18.54 | 18.15 | 18.30 | 282,263 | +0.06(+0.33%) |
Mar 14, 2013 | 17.95 | 18.32 | 17.92 | 18.24 | 109,522 | +0.37(+2.07%) |
Mar 13, 2013 | 17.68 | 17.92 | 17.34 | 17.87 | 106,258 | +0.26(+1.48%) |
Mar 12, 2013 | 17.91 | 18.07 | 17.60 | 17.61 | 107,032 | -0.31(-1.73%) |
Mar 11, 2013 | 17.44 | 17.95 | 17.44 | 17.92 | 110,575 | +0.44(+2.52%) |
Mar 08, 2013 | 17.52 | 17.55 | 17.20 | 17.48 | 145,928 | +0.20(+1.16%) |
Mar 07, 2013 | 17.08 | 17.29 | 16.90 | 17.28 | 99,351 | +0.15(+0.88%) |
Mar 06, 2013 | 17.03 | 17.21 | 16.94 | 17.13 | 153,877 | +0.24(+1.42%) |
Mar 05, 2013 | 17.18 | 17.22 | 16.75 | 16.89 | 131,884 | -0.09(-0.53%) |
Mar 04, 2013 | 17.00 | 17.09 | 16.80 | 16.98 | 145,365 | -0.02(-0.12%) |
Mar 01, 2013 | 17.00 | 17.20 | 16.82 | 17.00 | 182,762 | -0.15(-0.87%) |
Feb 28, 2013 | 17.24 | 17.60 | 17.02 | 17.15 | 267,413 | -0.79(-4.40%) |
Feb 27, 2013 | 17.61 | 18.20 | 17.61 | 17.94 | 207,310 | +0.36(+2.05%) |
Feb 26, 2013 | 17.82 | 17.90 | 17.11 | 17.58 | 583,931 | -0.17(-0.96%) |
Feb 25, 2013 | 19.09 | 19.64 | 17.59 | 17.75 | 282,431 | -0.36(-1.99%) |
Feb 22, 2013 | 19.73 | 20.00 | 17.81 | 18.11 | 186,911 | +1.10(+6.47%) |
Feb 21, 2013 | 17.02 | 17.27 | 16.65 | 17.01 | 150,574 | +0.06(+0.35%) |
Feb 20, 2013 | 17.80 | 17.82 | 16.93 | 16.95 | 119,659 | -0.93(-5.20%) |
Feb 19, 2013 | 18.03 | 18.17 | 17.73 | 17.88 | 58,411 | -0.05(-0.28%) |
Feb 15, 2013 | 17.67 | 18.34 | 17.60 | 17.93 | 146,196 | +0.41(+2.34%) |
Feb 14, 2013 | 17.23 | 17.53 | 17.23 | 17.52 | 57,166 | +0.18(+1.04%) |
Feb 13, 2013 | 17.34 | 17.56 | 17.18 | 17.34 | 108,004 | +0.09(+0.52%) |
Feb 12, 2013 | 17.13 | 17.64 | 17.06 | 17.25 | 91,803 | +0.14(+0.82%) |
Feb 11, 2013 | 17.09 | 17.19 | 16.93 | 17.11 | 30,221 | +0.01(+0.06%) |
Feb 08, 2013 | 17.22 | 17.22 | 16.80 | 17.10 | 47,657 | -0.07(-0.41%) |
Feb 07, 2013 | 17.16 | 17.21 | 16.89 | 17.17 | 94,437 | -0.04(-0.26%) |
Feb 06, 2013 | 17.13 | 17.47 | 17.06 | 17.21 | 55,168 | -0.09(-0.49%) |
Feb 04, 2013 | 17.59 | 17.70 | 17.14 | 17.30 | 61,653 | -0.47(-2.64%) |