Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.89 | 17.18 | 16.89 | 17.17 | 214,155 | +0.24(+1.42%) |
Apr 29, 2013 | 17.02 | 17.18 | 16.88 | 16.93 | 373,882 | -0.05(-0.31%) |
Apr 26, 2013 | 17.11 | 17.14 | 16.90 | 16.98 | 297,803 | -0.16(-0.93%) |
Apr 25, 2013 | 16.65 | 17.38 | 16.60 | 17.14 | 693,958 | +0.60(+3.63%) |
Apr 24, 2013 | 16.61 | 16.64 | 16.34 | 16.54 | 393,906 | -0.08(-0.51%) |
Apr 23, 2013 | 16.48 | 16.79 | 16.43 | 16.62 | 515,449 | +0.26(+1.60%) |
Apr 22, 2013 | 16.40 | 16.40 | 15.96 | 16.36 | 388,959 | +0.00(+0.00%) |
Apr 19, 2013 | 16.12 | 16.46 | 16.05 | 16.36 | 388,204 | +0.27(+1.67%) |
Apr 18, 2013 | 16.27 | 16.31 | 15.84 | 16.09 | 995,676 | -0.18(-1.13%) |
Apr 17, 2013 | 16.47 | 16.53 | 16.20 | 16.28 | 393,077 | -0.31(-1.85%) |
Apr 16, 2013 | 16.42 | 16.70 | 16.32 | 16.58 | 514,663 | +0.22(+1.34%) |
Apr 15, 2013 | 16.95 | 16.95 | 16.24 | 16.36 | 748,865 | -0.66(-3.90%) |
Apr 12, 2013 | 17.14 | 17.21 | 16.90 | 17.03 | 346,406 | -0.23(-1.33%) |
Apr 11, 2013 | 16.88 | 17.41 | 16.88 | 17.26 | 1,070,075 | +0.44(+2.63%) |
Apr 10, 2013 | 16.47 | 16.86 | 16.46 | 16.82 | 663,471 | +0.37(+2.27%) |
Apr 09, 2013 | 16.51 | 16.57 | 16.36 | 16.44 | 531,939 | -0.08(-0.51%) |
Apr 08, 2013 | 16.48 | 16.71 | 16.45 | 16.53 | 530,167 | -0.01(-0.09%) |
Apr 05, 2013 | 16.50 | 16.65 | 16.42 | 16.54 | 336,178 | -0.21(-1.26%) |
Apr 04, 2013 | 16.18 | 16.75 | 16.18 | 16.75 | 786,729 | +0.58(+3.61%) |
Apr 03, 2013 | 16.34 | 16.44 | 16.06 | 16.17 | 684,723 | -0.13(-0.82%) |
Apr 02, 2013 | 16.37 | 16.55 | 16.30 | 16.30 | 775,479 | +0.10(+0.63%) |
Apr 01, 2013 | 16.46 | 16.68 | 16.16 | 16.20 | 713,653 | -0.23(-1.37%) |
Mar 28, 2013 | 16.47 | 16.62 | 16.36 | 16.43 | 808,121 | -0.01(-0.04%) |
Mar 27, 2013 | 16.39 | 16.47 | 16.23 | 16.43 | 1,035,052 | -0.09(-0.55%) |
Mar 26, 2013 | 16.81 | 16.83 | 16.42 | 16.52 | 659,577 | -0.14(-0.87%) |
Mar 25, 2013 | 16.90 | 16.98 | 16.56 | 16.67 | 633,578 | -0.14(-0.84%) |
Mar 22, 2013 | 16.97 | 17.01 | 16.76 | 16.81 | 523,601 | -0.14(-0.85%) |
Mar 21, 2013 | 16.96 | 17.08 | 16.81 | 16.95 | 483,620 | -0.12(-0.68%) |
Mar 20, 2013 | 16.81 | 17.09 | 16.67 | 17.07 | 637,804 | +0.39(+2.32%) |
Mar 19, 2013 | 17.12 | 17.13 | 16.56 | 16.68 | 873,940 | -0.33(-1.97%) |
Mar 18, 2013 | 17.05 | 17.12 | 16.80 | 17.02 | 682,127 | -0.19(-1.13%) |
Mar 15, 2013 | 17.17 | 17.23 | 16.91 | 17.21 | 1,538,641 | +0.05(+0.29%) |
Mar 14, 2013 | 16.62 | 17.22 | 16.36 | 17.16 | 1,499,501 | +0.52(+3.11%) |
Mar 13, 2013 | 16.31 | 16.69 | 16.25 | 16.64 | 847,445 | +0.39(+2.40%) |
Mar 12, 2013 | 16.43 | 16.50 | 16.15 | 16.25 | 706,663 | -0.24(-1.47%) |
Mar 11, 2013 | 16.28 | 16.51 | 16.16 | 16.50 | 1,070,746 | +0.22(+1.34%) |
Mar 08, 2013 | 15.85 | 16.28 | 15.76 | 16.28 | 653,627 | +0.47(+2.98%) |
Mar 07, 2013 | 15.71 | 15.90 | 15.49 | 15.81 | 606,728 | +0.15(+0.99%) |
Mar 06, 2013 | 15.84 | 15.94 | 15.63 | 15.65 | 454,790 | -0.16(-1.00%) |
Mar 05, 2013 | 15.76 | 15.84 | 15.66 | 15.81 | 725,237 | +0.18(+1.17%) |
Mar 04, 2013 | 15.61 | 15.78 | 15.43 | 15.63 | 997,539 | -0.06(-0.38%) |
Mar 01, 2013 | 15.78 | 15.78 | 15.57 | 15.69 | 669,591 | -0.09(-0.58%) |
Feb 28, 2013 | 15.56 | 15.84 | 15.55 | 15.78 | 689,492 | +0.21(+1.36%) |
Feb 27, 2013 | 15.32 | 15.70 | 15.32 | 15.57 | 463,259 | +0.25(+1.66%) |
Feb 26, 2013 | 15.29 | 15.45 | 15.21 | 15.31 | 738,728 | +0.11(+0.74%) |
Feb 25, 2013 | 15.66 | 15.66 | 15.20 | 15.20 | 929,564 | -0.35(-2.26%) |
Feb 22, 2013 | 15.50 | 15.67 | 15.17 | 15.55 | 1,176,688 | +0.10(+0.62%) |
Feb 21, 2013 | 15.74 | 15.95 | 15.45 | 15.46 | 1,109,837 | -0.27(-1.75%) |
Feb 20, 2013 | 16.15 | 16.31 | 15.71 | 15.73 | 1,213,715 | -0.38(-2.36%) |
Feb 19, 2013 | 15.77 | 16.19 | 15.60 | 16.11 | 822,384 | +0.47(+3.02%) |
Feb 15, 2013 | 15.89 | 16.20 | 15.57 | 15.64 | 1,206,989 | -0.21(-1.35%) |
Feb 14, 2013 | 15.87 | 15.99 | 15.73 | 15.86 | 578,983 | -0.07(-0.42%) |
Feb 13, 2013 | 15.89 | 15.93 | 15.75 | 15.92 | 597,500 | +0.00(+0.02%) |
Feb 12, 2013 | 15.96 | 16.03 | 15.86 | 15.92 | 526,194 | -0.01(-0.04%) |
Feb 11, 2013 | 16.00 | 16.06 | 15.81 | 15.93 | 848,646 | -0.06(-0.37%) |
Feb 08, 2013 | 15.96 | 16.12 | 15.90 | 15.99 | 442,248 | +0.09(+0.58%) |
Feb 07, 2013 | 16.25 | 16.28 | 15.69 | 15.89 | 2,658,167 | -0.42(-2.55%) |
Feb 06, 2013 | 16.44 | 16.61 | 16.23 | 16.31 | 780,174 | +0.02(+0.15%) |
Feb 04, 2013 | 16.48 | 16.59 | 16.13 | 16.28 | 839,137 | -0.27(-1.66%) |