Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.41 | 17.74 | 17.26 | 17.40 | 0 | -0.02(-0.11%) |
Apr 29, 2013 | 17.43 | 17.49 | 17.26 | 17.42 | 143,937 | +0.13(+0.75%) |
Apr 26, 2013 | 17.19 | 17.35 | 17.23 | 17.29 | 278,365 | +0.03(+0.17%) |
Apr 25, 2013 | 17.14 | 17.50 | 16.94 | 17.26 | 311,351 | +0.19(+1.11%) |
Apr 24, 2013 | 16.96 | 17.20 | 16.87 | 17.07 | 281,693 | +0.11(+0.65%) |
Apr 23, 2013 | 16.63 | 17.17 | 16.63 | 16.96 | 255,529 | +0.47(+2.85%) |
Apr 22, 2013 | 16.49 | 17.00 | 16.28 | 16.49 | 239,029 | -0.01(-0.06%) |
Apr 19, 2013 | 16.22 | 16.58 | 15.87 | 16.50 | 393,924 | +0.27(+1.66%) |
Apr 18, 2013 | 16.44 | 16.58 | 15.97 | 16.23 | 400,205 | -0.13(-0.79%) |
Apr 17, 2013 | 16.48 | 16.63 | 16.23 | 16.36 | 259,519 | -0.34(-2.04%) |
Apr 16, 2013 | 16.23 | 16.77 | 15.88 | 16.70 | 461,058 | +0.66(+4.11%) |
Apr 15, 2013 | 16.61 | 16.80 | 16.02 | 16.04 | 242,402 | -0.76(-4.52%) |
Apr 12, 2013 | 16.77 | 17.09 | 16.43 | 16.80 | 203,131 | -0.10(-0.59%) |
Apr 11, 2013 | 17.02 | 17.20 | 16.87 | 16.90 | 318,224 | -0.13(-0.76%) |
Apr 10, 2013 | 16.58 | 17.15 | 16.55 | 17.03 | 410,578 | +0.48(+2.90%) |
Apr 09, 2013 | 16.47 | 16.79 | 16.30 | 16.55 | 221,945 | +0.17(+1.04%) |
Apr 08, 2013 | 16.28 | 16.39 | 16.07 | 16.38 | 176,445 | +0.07(+0.43%) |
Apr 05, 2013 | 16.04 | 16.31 | 15.94 | 16.31 | 186,601 | -0.08(-0.49%) |
Apr 04, 2013 | 16.28 | 16.40 | 15.92 | 16.39 | 272,671 | +0.08(+0.49%) |
Apr 03, 2013 | 16.59 | 16.59 | 16.10 | 16.31 | 288,691 | -0.23(-1.39%) |
Apr 02, 2013 | 16.76 | 16.76 | 16.47 | 16.54 | 409,744 | -0.09(-0.54%) |
Apr 01, 2013 | 16.99 | 17.16 | 16.53 | 16.63 | 299,088 | -0.45(-2.63%) |
Mar 28, 2013 | 17.19 | 17.21 | 16.92 | 17.08 | 277,776 | -0.11(-0.64%) |
Mar 27, 2013 | 17.15 | 17.27 | 16.95 | 17.19 | 287,476 | +0.01(+0.06%) |
Mar 26, 2013 | 17.45 | 17.46 | 17.05 | 17.18 | 211,886 | -0.17(-0.98%) |
Mar 25, 2013 | 17.38 | 17.49 | 17.22 | 17.35 | 412,813 | +0.11(+0.64%) |
Mar 22, 2013 | 16.93 | 17.29 | 16.73 | 17.24 | 395,118 | +0.42(+2.50%) |
Mar 21, 2013 | 16.84 | 17.07 | 16.71 | 16.82 | 282,738 | -0.14(-0.83%) |
Mar 20, 2013 | 16.43 | 17.00 | 16.29 | 16.96 | 296,147 | +0.69(+4.24%) |
Mar 19, 2013 | 16.51 | 16.58 | 15.58 | 16.27 | 504,917 | -0.24(-1.45%) |
Mar 18, 2013 | 16.64 | 16.83 | 16.44 | 16.51 | 248,855 | -0.37(-2.19%) |
Mar 15, 2013 | 17.03 | 17.23 | 16.88 | 16.88 | 373,733 | -0.17(-1.00%) |
Mar 14, 2013 | 17.05 | 17.08 | 16.88 | 17.05 | 201,201 | +0.05(+0.29%) |
Mar 13, 2013 | 17.04 | 17.19 | 16.90 | 17.00 | 143,539 | -0.03(-0.18%) |
Mar 12, 2013 | 17.22 | 17.29 | 16.79 | 17.03 | 239,662 | -0.25(-1.45%) |
Mar 11, 2013 | 17.37 | 17.38 | 17.13 | 17.28 | 192,373 | -0.16(-0.92%) |
Mar 08, 2013 | 17.47 | 17.50 | 17.19 | 17.44 | 357,987 | +0.12(+0.69%) |
Mar 07, 2013 | 17.19 | 17.49 | 17.19 | 17.32 | 143,466 | +0.14(+0.81%) |
Mar 06, 2013 | 17.47 | 17.69 | 17.06 | 17.18 | 408,830 | -0.19(-1.09%) |
Mar 05, 2013 | 17.25 | 17.49 | 17.18 | 17.37 | 670,637 | +0.31(+1.82%) |
Mar 04, 2013 | 16.95 | 17.21 | 16.85 | 17.06 | 252,749 | +0.02(+0.12%) |
Mar 01, 2013 | 16.90 | 17.14 | 16.65 | 17.04 | 309,305 | -0.04(-0.23%) |
Feb 28, 2013 | 17.23 | 17.23 | 16.83 | 17.08 | 252,780 | -0.17(-0.99%) |
Feb 27, 2013 | 17.10 | 17.33 | 17.03 | 17.25 | 237,977 | +0.13(+0.76%) |
Feb 26, 2013 | 17.10 | 17.19 | 16.86 | 17.12 | 472,635 | -0.22(-1.27%) |
Feb 22, 2013 | 17.00 | 17.34 | 16.76 | 17.34 | 354,058 | +0.50(+2.97%) |
Feb 21, 2013 | 17.06 | 17.20 | 16.71 | 16.84 | 261,792 | -0.25(-1.46%) |
Feb 20, 2013 | 17.62 | 17.75 | 17.03 | 17.09 | 466,484 | -0.58(-3.28%) |
Feb 19, 2013 | 17.66 | 18.00 | 17.58 | 17.67 | 336,015 | -0.02(-0.11%) |
Feb 15, 2013 | 17.97 | 18.14 | 17.64 | 17.69 | 281,872 | -0.17(-0.95%) |
Feb 14, 2013 | 17.89 | 18.07 | 17.80 | 17.86 | 322,278 | -0.04(-0.22%) |
Feb 13, 2013 | 18.05 | 18.06 | 17.59 | 17.90 | 840,710 | -0.44(-2.40%) |
Feb 12, 2013 | 18.18 | 18.47 | 18.11 | 18.34 | 402,933 | +0.25(+1.38%) |
Feb 11, 2013 | 18.42 | 18.42 | 17.94 | 18.09 | 1,025,288 | -0.10(-0.55%) |
Feb 08, 2013 | 17.50 | 18.21 | 17.09 | 18.19 | 1,814,318 | +2.07(+12.84%) |
Feb 07, 2013 | 16.53 | 16.55 | 16.03 | 16.12 | 604,667 | -0.44(-2.66%) |
Feb 06, 2013 | 15.94 | 16.57 | 15.84 | 16.56 | 562,356 | +0.43(+2.67%) |
Feb 04, 2013 | 16.20 | 16.34 | 15.95 | 16.13 | 419,135 | -0.22(-1.35%) |