Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.47 | 16.72 | 16.30 | 16.67 | 158,356 | +0.23(+1.39%) |
Apr 29, 2013 | 16.38 | 16.49 | 16.16 | 16.45 | 168,002 | +0.12(+0.74%) |
Apr 26, 2013 | 16.77 | 16.79 | 16.09 | 16.32 | 356,081 | -0.46(-2.77%) |
Apr 25, 2013 | 16.50 | 16.85 | 16.34 | 16.79 | 290,997 | +0.41(+2.50%) |
Apr 24, 2013 | 16.11 | 16.39 | 16.00 | 16.38 | 130,936 | +0.26(+1.61%) |
Apr 23, 2013 | 15.53 | 16.13 | 15.44 | 16.12 | 246,971 | +0.76(+4.96%) |
Apr 22, 2013 | 15.40 | 15.45 | 14.89 | 15.36 | 374,244 | +0.00(+0.00%) |
Apr 19, 2013 | 15.34 | 15.40 | 15.12 | 15.36 | 222,853 | +0.05(+0.30%) |
Apr 18, 2013 | 15.53 | 15.73 | 15.21 | 15.31 | 413,476 | -0.20(-1.26%) |
Apr 17, 2013 | 15.81 | 16.12 | 15.29 | 15.51 | 530,014 | -0.46(-2.91%) |
Apr 16, 2013 | 16.17 | 16.28 | 15.92 | 15.97 | 245,804 | -0.03(-0.17%) |
Apr 15, 2013 | 16.58 | 16.60 | 15.88 | 16.00 | 275,427 | -0.73(-4.34%) |
Apr 12, 2013 | 16.65 | 16.90 | 16.43 | 16.72 | 120,503 | -0.02(-0.11%) |
Apr 11, 2013 | 16.85 | 16.93 | 16.63 | 16.74 | 102,341 | -0.18(-1.04%) |
Apr 10, 2013 | 16.30 | 16.98 | 16.27 | 16.92 | 210,179 | +0.67(+4.12%) |
Apr 09, 2013 | 16.60 | 16.65 | 16.25 | 16.25 | 145,758 | -0.28(-1.69%) |
Apr 08, 2013 | 16.25 | 16.55 | 16.14 | 16.53 | 222,624 | +0.27(+1.66%) |
Apr 05, 2013 | 15.92 | 16.32 | 15.83 | 16.26 | 169,936 | +0.02(+0.11%) |
Apr 04, 2013 | 16.13 | 16.25 | 15.87 | 16.24 | 198,777 | +0.11(+0.69%) |
Apr 03, 2013 | 16.50 | 16.50 | 16.06 | 16.13 | 321,873 | -0.36(-2.20%) |
Apr 02, 2013 | 16.73 | 16.97 | 16.42 | 16.49 | 346,482 | -0.17(-1.00%) |
Apr 01, 2013 | 17.10 | 17.10 | 16.45 | 16.66 | 276,140 | -0.44(-2.56%) |
Mar 28, 2013 | 17.09 | 17.19 | 16.98 | 17.10 | 224,849 | +0.07(+0.44%) |
Mar 27, 2013 | 16.91 | 17.11 | 16.78 | 17.02 | 334,459 | +0.01(+0.05%) |
Mar 26, 2013 | 16.99 | 17.17 | 16.92 | 17.01 | 1,648,969 | +0.20(+1.16%) |
Mar 25, 2013 | 17.21 | 17.21 | 16.73 | 16.82 | 467,431 | -0.30(-1.74%) |
Mar 22, 2013 | 17.58 | 17.64 | 17.06 | 17.11 | 331,336 | -0.39(-2.23%) |
Mar 21, 2013 | 18.04 | 18.25 | 17.47 | 17.51 | 584,238 | -0.68(-3.73%) |
Mar 20, 2013 | 16.98 | 18.62 | 16.98 | 18.18 | 948,929 | +1.47(+8.79%) |
Mar 19, 2013 | 16.85 | 16.85 | 16.53 | 16.72 | 319,549 | -0.11(-0.66%) |
Mar 18, 2013 | 16.73 | 16.91 | 16.63 | 16.83 | 331,524 | -0.09(-0.55%) |
Mar 15, 2013 | 16.73 | 16.98 | 16.58 | 16.92 | 949,659 | +0.13(+0.78%) |
Mar 14, 2013 | 16.73 | 16.93 | 16.68 | 16.79 | 532,282 | +0.08(+0.50%) |
Mar 13, 2013 | 16.63 | 16.96 | 16.61 | 16.71 | 193,004 | +0.09(+0.56%) |
Mar 12, 2013 | 16.78 | 17.06 | 16.61 | 16.61 | 195,906 | -0.17(-1.00%) |
Mar 11, 2013 | 16.60 | 16.80 | 16.52 | 16.78 | 195,181 | +0.18(+1.06%) |
Mar 08, 2013 | 16.50 | 16.92 | 16.44 | 16.60 | 273,554 | +0.29(+1.77%) |
Mar 07, 2013 | 16.13 | 16.33 | 16.04 | 16.32 | 145,398 | +0.20(+1.27%) |
Mar 06, 2013 | 15.76 | 16.14 | 15.69 | 16.11 | 259,056 | +0.38(+2.42%) |
Mar 05, 2013 | 15.52 | 15.81 | 15.51 | 15.73 | 261,101 | +0.36(+2.36%) |
Mar 04, 2013 | 16.03 | 16.03 | 15.32 | 15.37 | 362,040 | -0.73(-4.56%) |
Mar 01, 2013 | 16.19 | 16.29 | 15.82 | 16.10 | 171,409 | -0.23(-1.42%) |
Feb 28, 2013 | 16.44 | 16.55 | 16.31 | 16.33 | 191,955 | -0.06(-0.34%) |
Feb 27, 2013 | 16.30 | 16.55 | 16.24 | 16.39 | 165,627 | +0.08(+0.51%) |
Feb 26, 2013 | 16.30 | 16.38 | 16.02 | 16.31 | 208,109 | +0.09(+0.57%) |
Feb 25, 2013 | 16.90 | 16.96 | 16.12 | 16.21 | 244,892 | -0.62(-3.70%) |
Feb 22, 2013 | 16.70 | 16.98 | 16.64 | 16.84 | 282,883 | +0.29(+1.74%) |
Feb 21, 2013 | 16.98 | 17.05 | 16.43 | 16.55 | 255,653 | -0.46(-2.73%) |
Feb 20, 2013 | 17.37 | 17.43 | 17.00 | 17.01 | 254,846 | -0.35(-2.03%) |
Feb 19, 2013 | 17.10 | 17.39 | 17.10 | 17.37 | 285,541 | +0.30(+1.74%) |
Feb 15, 2013 | 17.18 | 17.33 | 17.01 | 17.07 | 258,490 | -0.03(-0.16%) |
Feb 14, 2013 | 17.23 | 17.29 | 17.01 | 17.10 | 189,114 | -0.25(-1.45%) |
Feb 13, 2013 | 17.44 | 17.78 | 17.26 | 17.35 | 182,514 | +0.01(+0.05%) |
Feb 12, 2013 | 17.40 | 17.49 | 17.26 | 17.34 | 169,089 | -0.07(-0.37%) |
Feb 11, 2013 | 17.46 | 17.47 | 17.27 | 17.40 | 155,398 | -0.06(-0.32%) |
Feb 08, 2013 | 17.35 | 17.64 | 17.34 | 17.46 | 199,464 | +0.11(+0.64%) |
Feb 07, 2013 | 17.18 | 17.42 | 17.07 | 17.35 | 306,893 | +0.20(+1.19%) |
Feb 06, 2013 | 17.16 | 17.31 | 17.04 | 17.14 | 247,509 | -0.13(-0.75%) |
Feb 04, 2013 | 17.59 | 17.72 | 17.25 | 17.27 | 242,768 | -0.46(-2.57%) |