Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.75 | 17.25 | 16.67 | 17.12 | 0 | +0.44(+2.64%) |
Apr 29, 2013 | 16.65 | 16.87 | 16.62 | 16.68 | 19,340 | +0.03(+0.18%) |
Apr 26, 2013 | 16.90 | 16.92 | 16.60 | 16.65 | 21,932 | -0.27(-1.60%) |
Apr 25, 2013 | 16.95 | 17.18 | 16.75 | 16.92 | 0 | -0.01(-0.06%) |
Apr 24, 2013 | 16.84 | 17.10 | 16.75 | 16.93 | 28,951 | +0.00(+0.00%) |
Apr 23, 2013 | 16.87 | 17.01 | 16.73 | 16.93 | 14,703 | +0.21(+1.26%) |
Apr 22, 2013 | 17.00 | 17.04 | 16.54 | 16.72 | 20,175 | -0.24(-1.42%) |
Apr 19, 2013 | 16.66 | 17.00 | 16.62 | 16.96 | 26,643 | +0.28(+1.68%) |
Apr 18, 2013 | 16.85 | 16.90 | 16.61 | 16.68 | 54,441 | -0.07(-0.42%) |
Apr 17, 2013 | 16.85 | 17.10 | 16.51 | 16.75 | 36,644 | -0.22(-1.30%) |
Apr 16, 2013 | 16.86 | 17.05 | 16.75 | 16.97 | 38,657 | +0.32(+1.92%) |
Apr 15, 2013 | 17.24 | 17.29 | 16.50 | 16.65 | 46,939 | -0.59(-3.42%) |
Apr 12, 2013 | 17.19 | 17.37 | 17.16 | 17.24 | 23,756 | -0.07(-0.40%) |
Apr 11, 2013 | 17.16 | 17.42 | 17.01 | 17.31 | 20,984 | +0.09(+0.52%) |
Apr 10, 2013 | 16.61 | 17.35 | 16.60 | 17.22 | 39,717 | +0.62(+3.73%) |
Apr 09, 2013 | 16.62 | 16.66 | 16.50 | 16.60 | 33,501 | -0.04(-0.24%) |
Apr 08, 2013 | 16.66 | 16.66 | 16.52 | 16.64 | 18,337 | -0.01(-0.06%) |
Apr 05, 2013 | 16.51 | 16.70 | 16.51 | 16.65 | 34,887 | -0.09(-0.54%) |
Apr 04, 2013 | 16.86 | 17.00 | 16.65 | 16.74 | 80,094 | -0.12(-0.71%) |
Apr 03, 2013 | 17.16 | 17.16 | 16.81 | 16.86 | 32,080 | -0.25(-1.46%) |
Apr 02, 2013 | 17.21 | 17.32 | 17.11 | 17.11 | 33,624 | +0.05(+0.29%) |
Apr 01, 2013 | 17.41 | 17.49 | 17.01 | 17.06 | 45,083 | -0.35(-2.01%) |
Mar 28, 2013 | 17.55 | 17.62 | 17.40 | 17.41 | 37,207 | -0.09(-0.51%) |
Mar 27, 2013 | 17.40 | 17.54 | 17.30 | 17.50 | 29,741 | +0.02(+0.11%) |
Mar 26, 2013 | 17.58 | 17.62 | 17.30 | 17.48 | 17,874 | +0.00(+0.00%) |
Mar 25, 2013 | 17.37 | 17.62 | 17.25 | 17.48 | 27,970 | +0.11(+0.63%) |
Mar 22, 2013 | 17.38 | 17.42 | 17.21 | 17.37 | 37,464 | +0.11(+0.64%) |
Mar 21, 2013 | 17.18 | 17.45 | 17.18 | 17.26 | 23,766 | -0.07(-0.40%) |
Mar 20, 2013 | 17.33 | 17.36 | 17.22 | 17.33 | 20,198 | +0.08(+0.46%) |
Mar 19, 2013 | 17.39 | 17.50 | 17.25 | 17.25 | 32,507 | -0.13(-0.75%) |
Mar 18, 2013 | 17.56 | 17.74 | 17.36 | 17.38 | 20,145 | -0.34(-1.92%) |
Mar 15, 2013 | 17.59 | 17.95 | 17.46 | 17.72 | 108,570 | +0.17(+0.97%) |
Mar 14, 2013 | 17.50 | 17.59 | 17.36 | 17.55 | 30,625 | +0.09(+0.52%) |
Mar 13, 2013 | 17.39 | 17.50 | 17.32 | 17.46 | 24,736 | +0.08(+0.46%) |
Mar 12, 2013 | 17.66 | 17.71 | 17.25 | 17.38 | 34,325 | -0.26(-1.47%) |
Mar 11, 2013 | 17.55 | 17.66 | 17.43 | 17.64 | 27,532 | -0.03(-0.17%) |
Mar 08, 2013 | 17.93 | 17.94 | 17.41 | 17.67 | 40,040 | -0.12(-0.67%) |
Mar 07, 2013 | 17.63 | 17.93 | 17.63 | 17.79 | 50,887 | +0.11(+0.62%) |
Mar 06, 2013 | 17.61 | 17.75 | 17.47 | 17.68 | 54,487 | +0.00(+0.00%) |
Mar 05, 2013 | 17.61 | 17.92 | 17.46 | 17.68 | 38,452 | +0.14(+0.80%) |
Mar 04, 2013 | 17.95 | 17.95 | 17.35 | 17.54 | 32,376 | -0.42(-2.34%) |
Mar 01, 2013 | 17.78 | 18.16 | 17.60 | 17.96 | 18,551 | +0.12(+0.67%) |
Feb 28, 2013 | 18.40 | 18.44 | 17.82 | 17.84 | 53,217 | -0.52(-2.83%) |
Feb 27, 2013 | 18.37 | 18.48 | 18.28 | 18.36 | 117,115 | -0.05(-0.27%) |
Feb 26, 2013 | 18.25 | 18.50 | 18.14 | 18.41 | 49,768 | -0.35(-1.87%) |
Feb 22, 2013 | 18.57 | 18.82 | 18.48 | 18.76 | 32,295 | +0.28(+1.52%) |
Feb 21, 2013 | 18.41 | 18.80 | 18.41 | 18.48 | 24,411 | +0.07(+0.38%) |
Feb 20, 2013 | 18.92 | 18.95 | 18.33 | 18.41 | 53,328 | -0.45(-2.39%) |
Feb 19, 2013 | 19.79 | 19.97 | 18.48 | 18.86 | 108,703 | +0.22(+1.18%) |
Feb 15, 2013 | 18.55 | 18.70 | 18.29 | 18.64 | 120,649 | +0.23(+1.25%) |
Feb 14, 2013 | 18.16 | 18.45 | 18.02 | 18.41 | 46,024 | +0.23(+1.27%) |
Feb 13, 2013 | 18.06 | 18.25 | 17.90 | 18.18 | 45,848 | +0.15(+0.83%) |
Feb 12, 2013 | 18.04 | 18.11 | 17.93 | 18.03 | 37,401 | +0.02(+0.11%) |
Feb 11, 2013 | 18.00 | 18.16 | 17.83 | 18.01 | 31,678 | +0.01(+0.06%) |
Feb 08, 2013 | 17.71 | 18.00 | 17.54 | 18.00 | 59,961 | +0.31(+1.75%) |
Feb 07, 2013 | 17.84 | 17.84 | 17.50 | 17.69 | 22,677 | -0.16(-0.90%) |
Feb 06, 2013 | 17.79 | 17.89 | 17.50 | 17.85 | 24,161 | +0.38(+2.18%) |
Feb 04, 2013 | 17.76 | 17.76 | 17.44 | 17.47 | 27,563 | -0.36(-2.02%) |