Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.53 | 16.77 | 16.42 | 16.73 | 656,958 | +0.19(+1.17%) |
Apr 29, 2013 | 16.38 | 16.57 | 16.29 | 16.54 | 354,574 | +0.20(+1.23%) |
Apr 26, 2013 | 16.35 | 16.41 | 16.34 | 16.34 | 643,932 | -0.08(-0.48%) |
Apr 25, 2013 | 16.41 | 16.50 | 16.32 | 16.41 | 463,277 | +0.05(+0.31%) |
Apr 24, 2013 | 16.36 | 16.44 | 16.25 | 16.36 | 479,699 | -0.02(-0.13%) |
Apr 23, 2013 | 15.99 | 16.39 | 15.99 | 16.39 | 710,951 | +0.47(+2.97%) |
Apr 22, 2013 | 16.07 | 16.07 | 15.78 | 15.91 | 734,350 | -0.13(-0.80%) |
Apr 19, 2013 | 16.07 | 16.15 | 15.92 | 16.04 | 1,351,505 | +0.05(+0.31%) |
Apr 18, 2013 | 16.02 | 16.10 | 15.78 | 15.99 | 1,626,872 | -0.04(-0.27%) |
Apr 17, 2013 | 16.09 | 16.16 | 15.87 | 16.04 | 1,238,592 | -0.26(-1.63%) |
Apr 16, 2013 | 16.23 | 16.35 | 15.97 | 16.30 | 1,178,659 | +0.19(+1.16%) |
Apr 15, 2013 | 16.73 | 16.79 | 15.85 | 16.11 | 2,174,407 | -0.86(-5.06%) |
Apr 12, 2013 | 16.95 | 17.10 | 16.79 | 16.97 | 649,545 | -0.10(-0.59%) |
Apr 11, 2013 | 17.32 | 17.32 | 17.02 | 17.07 | 562,619 | -0.25(-1.45%) |
Apr 10, 2013 | 16.91 | 17.36 | 16.91 | 17.32 | 715,157 | +0.48(+2.85%) |
Apr 09, 2013 | 16.97 | 16.99 | 16.77 | 16.84 | 387,668 | -0.15(-0.88%) |
Apr 08, 2013 | 16.77 | 17.00 | 16.57 | 16.99 | 429,607 | +0.26(+1.58%) |
Apr 05, 2013 | 16.61 | 16.77 | 16.45 | 16.73 | 479,715 | -0.11(-0.64%) |
Apr 04, 2013 | 16.77 | 16.87 | 16.67 | 16.84 | 770,914 | +0.09(+0.51%) |
Apr 03, 2013 | 16.93 | 16.98 | 16.64 | 16.75 | 760,107 | -0.24(-1.39%) |
Apr 02, 2013 | 17.20 | 17.21 | 16.91 | 16.99 | 510,304 | -0.04(-0.21%) |
Apr 01, 2013 | 17.35 | 17.35 | 16.94 | 17.02 | 462,438 | -0.34(-1.98%) |
Mar 28, 2013 | 17.40 | 17.50 | 17.25 | 17.37 | 591,973 | +0.01(+0.04%) |
Mar 27, 2013 | 17.18 | 17.37 | 17.10 | 17.36 | 548,281 | +0.04(+0.21%) |
Mar 26, 2013 | 17.39 | 17.39 | 17.19 | 17.32 | 551,857 | +0.05(+0.29%) |
Mar 25, 2013 | 17.25 | 17.32 | 17.05 | 17.27 | 501,689 | +0.10(+0.58%) |
Mar 22, 2013 | 17.16 | 17.17 | 17.06 | 17.17 | 348,891 | +0.07(+0.42%) |
Mar 21, 2013 | 17.19 | 17.35 | 16.97 | 17.10 | 418,286 | -0.24(-1.36%) |
Mar 20, 2013 | 17.28 | 17.38 | 17.20 | 17.34 | 307,997 | +0.15(+0.87%) |
Mar 19, 2013 | 17.19 | 17.27 | 16.99 | 17.19 | 358,378 | +0.07(+0.42%) |
Mar 18, 2013 | 17.25 | 17.40 | 17.09 | 17.12 | 659,865 | -0.37(-2.13%) |
Mar 15, 2013 | 17.36 | 17.66 | 17.24 | 17.49 | 1,362,271 | +0.07(+0.41%) |
Mar 14, 2013 | 17.06 | 17.43 | 17.02 | 17.42 | 849,022 | +0.44(+2.61%) |
Mar 13, 2013 | 16.81 | 17.00 | 16.79 | 16.97 | 363,448 | +0.19(+1.11%) |
Mar 12, 2013 | 16.79 | 16.86 | 16.69 | 16.79 | 511,452 | +0.00(+0.00%) |
Mar 11, 2013 | 16.70 | 16.84 | 16.59 | 16.79 | 299,666 | +0.08(+0.47%) |
Mar 08, 2013 | 16.87 | 16.89 | 16.59 | 16.71 | 385,268 | -0.02(-0.13%) |
Mar 07, 2013 | 16.52 | 16.74 | 16.50 | 16.73 | 491,992 | +0.23(+1.39%) |
Mar 06, 2013 | 16.42 | 16.58 | 16.34 | 16.50 | 696,398 | +0.12(+0.74%) |
Mar 05, 2013 | 16.30 | 16.52 | 16.29 | 16.38 | 553,254 | +0.16(+0.97%) |
Mar 04, 2013 | 16.04 | 16.23 | 16.00 | 16.22 | 486,502 | +0.11(+0.67%) |
Mar 01, 2013 | 15.71 | 16.18 | 15.62 | 16.11 | 1,274,939 | +0.35(+2.22%) |
Feb 28, 2013 | 15.91 | 15.99 | 15.76 | 15.76 | 621,621 | -0.14(-0.90%) |
Feb 27, 2013 | 15.82 | 16.02 | 15.82 | 15.91 | 571,460 | +0.07(+0.45%) |
Feb 26, 2013 | 16.00 | 16.07 | 15.76 | 15.84 | 653,280 | -0.06(-0.41%) |
Feb 25, 2013 | 16.38 | 16.38 | 15.86 | 15.90 | 1,146,690 | -0.37(-2.24%) |
Feb 22, 2013 | 16.17 | 16.26 | 16.07 | 16.26 | 362,672 | +0.22(+1.38%) |
Feb 21, 2013 | 16.10 | 16.23 | 15.95 | 16.04 | 487,870 | -0.09(-0.53%) |
Feb 20, 2013 | 16.43 | 16.55 | 16.11 | 16.13 | 636,851 | -0.34(-2.04%) |
Feb 19, 2013 | 16.29 | 16.53 | 16.24 | 16.47 | 743,047 | +0.26(+1.64%) |
Feb 15, 2013 | 16.32 | 16.32 | 16.11 | 16.20 | 503,336 | -0.02(-0.13%) |
Feb 14, 2013 | 16.28 | 16.44 | 16.22 | 16.22 | 347,404 | -0.11(-0.70%) |
Feb 13, 2013 | 16.38 | 16.42 | 16.19 | 16.34 | 452,541 | -0.04(-0.22%) |
Feb 12, 2013 | 16.18 | 16.39 | 16.15 | 16.37 | 468,236 | +0.22(+1.37%) |
Feb 11, 2013 | 16.04 | 16.24 | 15.99 | 16.15 | 347,148 | +0.09(+0.58%) |
Feb 08, 2013 | 16.15 | 16.15 | 16.03 | 16.06 | 331,564 | -0.03(-0.18%) |
Feb 07, 2013 | 16.11 | 16.20 | 15.97 | 16.09 | 405,195 | -0.04(-0.22%) |
Feb 06, 2013 | 15.99 | 16.16 | 15.81 | 16.12 | 745,544 | +0.45(+2.86%) |
Feb 04, 2013 | 15.85 | 15.94 | 15.67 | 15.67 | 667,422 | -0.32(-2.01%) |