Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.11 | 17.63 | 17.10 | 17.20 | 409,519 | +0.06(+0.35%) |
Apr 29, 2013 | 16.84 | 17.51 | 16.79 | 17.14 | 422,251 | +0.43(+2.57%) |
Apr 26, 2013 | 16.45 | 16.76 | 16.10 | 16.71 | 477,100 | +0.18(+1.09%) |
Apr 25, 2013 | 16.69 | 16.89 | 16.50 | 16.53 | 197,578 | -0.10(-0.60%) |
Apr 24, 2013 | 16.17 | 16.73 | 16.17 | 16.63 | 286,801 | +0.43(+2.65%) |
Apr 23, 2013 | 16.22 | 16.49 | 16.12 | 16.20 | 394,760 | +0.07(+0.43%) |
Apr 22, 2013 | 15.96 | 16.23 | 15.78 | 16.13 | 481,228 | +0.18(+1.13%) |
Apr 19, 2013 | 16.24 | 16.41 | 15.82 | 15.95 | 421,578 | -0.30(-1.85%) |
Apr 18, 2013 | 16.00 | 16.58 | 15.97 | 16.25 | 626,070 | +0.15(+0.93%) |
Apr 17, 2013 | 16.77 | 16.79 | 15.89 | 16.10 | 785,166 | -0.91(-5.35%) |
Apr 16, 2013 | 17.06 | 17.56 | 16.85 | 17.01 | 539,612 | +0.03(+0.18%) |
Apr 15, 2013 | 18.04 | 18.11 | 16.80 | 16.98 | 734,604 | -1.33(-7.26%) |
Apr 12, 2013 | 18.40 | 18.45 | 18.09 | 18.31 | 391,526 | -0.19(-1.03%) |
Apr 11, 2013 | 18.57 | 18.77 | 18.41 | 18.50 | 251,889 | +0.02(+0.11%) |
Apr 10, 2013 | 18.13 | 18.58 | 18.13 | 18.48 | 308,899 | +0.42(+2.33%) |
Apr 09, 2013 | 18.02 | 18.30 | 17.87 | 18.06 | 314,882 | +0.09(+0.50%) |
Apr 08, 2013 | 17.65 | 17.98 | 17.60 | 17.97 | 417,067 | +0.33(+1.87%) |
Apr 05, 2013 | 17.25 | 17.64 | 17.17 | 17.64 | 737,783 | +0.30(+1.73%) |
Apr 04, 2013 | 17.20 | 17.44 | 17.14 | 17.34 | 695,003 | +0.13(+0.76%) |
Apr 03, 2013 | 17.68 | 17.70 | 16.91 | 17.21 | 643,314 | -0.44(-2.49%) |
Apr 02, 2013 | 17.83 | 18.04 | 17.59 | 17.65 | 636,479 | -0.17(-0.95%) |
Apr 01, 2013 | 18.36 | 18.36 | 17.71 | 17.82 | 522,700 | -0.47(-2.57%) |
Mar 28, 2013 | 18.32 | 18.41 | 17.96 | 18.29 | 454,292 | +0.01(+0.05%) |
Mar 27, 2013 | 18.43 | 18.58 | 17.97 | 18.28 | 534,149 | -0.36(-1.93%) |
Mar 26, 2013 | 18.75 | 18.83 | 18.50 | 18.64 | 244,652 | +0.00(+0.00%) |
Mar 25, 2013 | 18.91 | 19.01 | 18.51 | 18.64 | 309,734 | -0.19(-1.01%) |
Mar 22, 2013 | 18.93 | 19.06 | 18.66 | 18.83 | 396,569 | +0.07(+0.37%) |
Mar 21, 2013 | 19.00 | 19.06 | 18.61 | 18.76 | 645,308 | -0.33(-1.73%) |
Mar 20, 2013 | 19.79 | 19.83 | 19.02 | 19.09 | 796,248 | -0.56(-2.85%) |
Mar 19, 2013 | 20.10 | 20.17 | 19.53 | 19.65 | 365,772 | -0.38(-1.90%) |
Mar 18, 2013 | 19.81 | 20.36 | 19.43 | 20.03 | 536,780 | +0.11(+0.55%) |
Mar 15, 2013 | 19.65 | 20.28 | 19.60 | 19.92 | 983,673 | +0.15(+0.76%) |
Mar 14, 2013 | 19.20 | 19.82 | 19.17 | 19.77 | 750,312 | +0.67(+3.51%) |
Mar 13, 2013 | 19.00 | 19.24 | 18.68 | 19.10 | 841,715 | +0.27(+1.43%) |
Mar 12, 2013 | 17.92 | 19.15 | 17.91 | 18.83 | 1,986,866 | +0.98(+5.49%) |
Mar 11, 2013 | 17.81 | 18.09 | 17.66 | 17.85 | 467,538 | -0.03(-0.17%) |
Mar 08, 2013 | 17.67 | 18.00 | 17.67 | 17.88 | 381,521 | +0.32(+1.82%) |
Mar 07, 2013 | 17.05 | 17.72 | 17.02 | 17.56 | 374,302 | +0.59(+3.48%) |
Mar 06, 2013 | 16.76 | 17.08 | 16.67 | 16.97 | 361,944 | +0.22(+1.31%) |
Mar 05, 2013 | 16.64 | 16.79 | 16.44 | 16.75 | 521,891 | +0.19(+1.15%) |
Mar 04, 2013 | 16.77 | 16.87 | 16.39 | 16.56 | 572,132 | -0.30(-1.78%) |
Mar 01, 2013 | 17.02 | 17.08 | 16.66 | 16.86 | 456,251 | -0.28(-1.63%) |
Feb 28, 2013 | 17.27 | 17.41 | 17.03 | 17.14 | 436,137 | -0.15(-0.87%) |
Feb 27, 2013 | 17.06 | 17.36 | 17.01 | 17.29 | 245,650 | +0.21(+1.23%) |
Feb 26, 2013 | 17.07 | 17.13 | 16.65 | 17.08 | 623,570 | -0.29(-1.67%) |
Feb 22, 2013 | 17.09 | 17.40 | 17.04 | 17.37 | 361,351 | +0.29(+1.70%) |
Feb 21, 2013 | 17.10 | 17.10 | 16.47 | 17.08 | 476,398 | -0.06(-0.35%) |
Feb 20, 2013 | 17.47 | 17.55 | 17.02 | 17.14 | 403,407 | -0.38(-2.17%) |
Feb 19, 2013 | 17.32 | 17.69 | 17.23 | 17.52 | 253,393 | +0.18(+1.04%) |
Feb 15, 2013 | 17.62 | 17.74 | 17.00 | 17.34 | 566,507 | -0.24(-1.37%) |
Feb 14, 2013 | 17.27 | 17.70 | 17.26 | 17.58 | 726,643 | +0.21(+1.21%) |
Feb 13, 2013 | 17.77 | 17.77 | 17.32 | 17.37 | 470,630 | -0.35(-1.98%) |
Feb 12, 2013 | 18.20 | 18.33 | 17.65 | 17.72 | 827,260 | -0.48(-2.64%) |
Feb 11, 2013 | 18.19 | 18.24 | 18.06 | 18.20 | 301,853 | -0.03(-0.16%) |
Feb 08, 2013 | 18.15 | 18.33 | 18.14 | 18.23 | 155,381 | +0.10(+0.55%) |
Feb 07, 2013 | 18.25 | 18.35 | 17.96 | 18.13 | 406,307 | -0.16(-0.87%) |
Feb 06, 2013 | 18.25 | 18.43 | 18.15 | 18.29 | 593,243 | +0.54(+3.04%) |
Feb 04, 2013 | 18.33 | 18.46 | 17.66 | 17.75 | 501,931 | -0.71(-3.85%) |