Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.43 | 17.59 | 17.30 | 17.59 | 635,875 | +0.17(+0.97%) |
Apr 29, 2013 | 17.27 | 17.52 | 17.25 | 17.42 | 830,807 | +0.18(+1.06%) |
Apr 26, 2013 | 17.23 | 17.33 | 17.20 | 17.24 | 383,461 | -0.09(-0.51%) |
Apr 25, 2013 | 17.51 | 17.51 | 17.32 | 17.33 | 401,871 | -0.13(-0.76%) |
Apr 24, 2013 | 17.44 | 17.52 | 17.31 | 17.46 | 305,790 | +0.04(+0.25%) |
Apr 23, 2013 | 17.34 | 17.42 | 17.18 | 17.42 | 576,230 | +0.18(+1.06%) |
Apr 22, 2013 | 17.24 | 17.36 | 17.01 | 17.23 | 522,071 | +0.03(+0.17%) |
Apr 19, 2013 | 16.85 | 17.20 | 16.83 | 17.20 | 425,313 | +0.36(+2.13%) |
Apr 18, 2013 | 16.82 | 16.91 | 16.71 | 16.84 | 686,515 | +0.06(+0.35%) |
Apr 17, 2013 | 16.87 | 16.91 | 16.59 | 16.79 | 671,199 | -0.17(-1.02%) |
Apr 16, 2013 | 16.87 | 16.97 | 16.71 | 16.96 | 618,580 | +0.17(+1.00%) |
Apr 15, 2013 | 17.20 | 17.20 | 16.78 | 16.79 | 861,229 | -0.45(-2.62%) |
Apr 12, 2013 | 17.15 | 17.32 | 17.14 | 17.24 | 454,965 | +0.03(+0.17%) |
Apr 11, 2013 | 17.18 | 17.23 | 17.10 | 17.21 | 514,395 | +0.07(+0.42%) |
Apr 10, 2013 | 16.91 | 17.18 | 16.87 | 17.14 | 622,873 | +0.27(+1.60%) |
Apr 09, 2013 | 17.02 | 17.06 | 16.86 | 16.87 | 398,965 | -0.16(-0.94%) |
Apr 08, 2013 | 16.83 | 17.04 | 16.74 | 17.03 | 407,628 | +0.22(+1.30%) |
Apr 05, 2013 | 16.66 | 16.84 | 16.66 | 16.81 | 394,470 | -0.07(-0.39%) |
Apr 04, 2013 | 16.67 | 16.89 | 16.61 | 16.88 | 599,947 | +0.22(+1.31%) |
Apr 03, 2013 | 16.81 | 16.81 | 16.62 | 16.66 | 595,472 | -0.08(-0.48%) |
Apr 02, 2013 | 16.87 | 16.92 | 16.68 | 16.74 | 592,060 | -0.10(-0.60%) |
Apr 01, 2013 | 16.94 | 16.99 | 16.75 | 16.84 | 453,645 | -0.10(-0.60%) |
Mar 28, 2013 | 16.81 | 17.00 | 16.73 | 16.94 | 542,670 | +0.18(+1.09%) |
Mar 27, 2013 | 16.74 | 16.77 | 16.64 | 16.76 | 435,457 | -0.04(-0.26%) |
Mar 26, 2013 | 16.70 | 16.82 | 16.69 | 16.81 | 330,660 | +0.18(+1.09%) |
Mar 25, 2013 | 16.77 | 16.90 | 16.57 | 16.62 | 427,715 | -0.13(-0.78%) |
Mar 22, 2013 | 16.86 | 16.89 | 16.73 | 16.75 | 351,803 | -0.04(-0.26%) |
Mar 21, 2013 | 16.66 | 16.85 | 16.63 | 16.80 | 520,158 | +0.01(+0.09%) |
Mar 20, 2013 | 16.78 | 16.83 | 16.70 | 16.78 | 395,114 | +0.07(+0.39%) |
Mar 19, 2013 | 16.76 | 16.97 | 16.65 | 16.72 | 675,230 | +0.01(+0.09%) |
Mar 18, 2013 | 16.65 | 16.85 | 16.62 | 16.70 | 779,648 | -0.03(-0.17%) |
Mar 15, 2013 | 16.83 | 16.96 | 16.73 | 16.73 | 2,264,612 | -0.11(-0.65%) |
Mar 14, 2013 | 16.91 | 16.97 | 16.82 | 16.84 | 575,444 | -0.04(-0.26%) |
Mar 13, 2013 | 16.90 | 16.92 | 16.77 | 16.89 | 396,841 | +0.01(+0.09%) |
Mar 12, 2013 | 16.80 | 16.99 | 16.76 | 16.87 | 933,482 | +0.08(+0.48%) |
Mar 11, 2013 | 16.78 | 16.91 | 16.70 | 16.79 | 510,777 | +0.03(+0.17%) |
Mar 08, 2013 | 16.99 | 16.99 | 16.65 | 16.76 | 597,002 | -0.12(-0.73%) |
Mar 07, 2013 | 16.78 | 17.00 | 16.72 | 16.89 | 847,742 | +0.09(+0.52%) |
Mar 06, 2013 | 16.81 | 16.84 | 16.62 | 16.80 | 868,478 | +0.05(+0.30%) |
Mar 05, 2013 | 16.68 | 16.86 | 16.65 | 16.75 | 993,076 | +0.09(+0.57%) |
Mar 04, 2013 | 16.48 | 16.88 | 16.48 | 16.65 | 1,440,257 | +0.16(+0.97%) |
Mar 01, 2013 | 16.22 | 16.54 | 15.94 | 16.49 | 1,319,374 | +0.15(+0.94%) |
Feb 28, 2013 | 16.27 | 16.46 | 16.22 | 16.34 | 948,880 | +0.13(+0.81%) |
Feb 27, 2013 | 15.97 | 16.32 | 15.87 | 16.21 | 700,598 | +0.28(+1.74%) |
Feb 26, 2013 | 15.88 | 16.03 | 15.85 | 15.93 | 818,750 | +0.09(+0.60%) |
Feb 25, 2013 | 16.12 | 16.24 | 15.82 | 15.84 | 489,203 | -0.24(-1.49%) |
Feb 22, 2013 | 16.00 | 16.18 | 16.00 | 16.08 | 436,346 | +0.16(+1.01%) |
Feb 21, 2013 | 16.00 | 16.14 | 15.88 | 15.92 | 561,443 | -0.12(-0.73%) |
Feb 20, 2013 | 16.14 | 16.42 | 16.03 | 16.03 | 1,143,120 | +0.05(+0.32%) |
Feb 19, 2013 | 15.50 | 16.08 | 15.50 | 15.98 | 1,392,501 | +0.59(+3.83%) |
Feb 15, 2013 | 15.39 | 15.45 | 15.24 | 15.39 | 1,509,645 | +0.01(+0.05%) |
Feb 14, 2013 | 15.46 | 15.49 | 15.33 | 15.39 | 290,994 | -0.10(-0.66%) |
Feb 13, 2013 | 15.44 | 15.50 | 15.42 | 15.49 | 368,534 | +0.08(+0.52%) |
Feb 12, 2013 | 15.39 | 15.44 | 15.33 | 15.41 | 584,702 | +0.02(+0.14%) |
Feb 11, 2013 | 15.40 | 15.45 | 15.31 | 15.39 | 518,741 | +0.00(+0.00%) |
Feb 08, 2013 | 15.56 | 15.56 | 15.37 | 15.39 | 559,777 | -0.15(-0.94%) |
Feb 07, 2013 | 15.60 | 15.74 | 15.48 | 15.53 | 369,844 | -0.07(-0.42%) |
Feb 06, 2013 | 15.42 | 15.61 | 15.37 | 15.60 | 514,235 | +0.09(+0.61%) |
Feb 04, 2013 | 15.60 | 15.70 | 15.47 | 15.50 | 755,940 | -0.16(-1.02%) |