Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.84 | 18.36 | 17.84 | 18.36 | 0 | +0.63(+3.54%) |
Apr 29, 2013 | 17.90 | 17.94 | 17.62 | 17.73 | 668,619 | -0.12(-0.65%) |
Apr 26, 2013 | 17.84 | 17.94 | 17.83 | 17.85 | 399,999 | -0.09(-0.50%) |
Apr 25, 2013 | 18.04 | 18.14 | 17.93 | 17.94 | 0 | -0.07(-0.39%) |
Apr 24, 2013 | 18.05 | 18.20 | 18.00 | 18.01 | 232,336 | -0.10(-0.57%) |
Apr 23, 2013 | 18.05 | 18.39 | 17.93 | 18.11 | 362,783 | +0.18(+1.00%) |
Apr 22, 2013 | 17.93 | 17.98 | 17.37 | 17.93 | 289,464 | -0.02(-0.11%) |
Apr 19, 2013 | 17.78 | 18.18 | 17.73 | 17.95 | 540,298 | +0.09(+0.50%) |
Apr 18, 2013 | 18.05 | 18.21 | 17.73 | 17.86 | 701,173 | -0.08(-0.43%) |
Apr 17, 2013 | 18.07 | 18.23 | 17.83 | 17.94 | 425,753 | -0.35(-1.89%) |
Apr 16, 2013 | 18.04 | 18.35 | 17.90 | 18.28 | 416,325 | +0.46(+2.59%) |
Apr 15, 2013 | 18.16 | 18.19 | 17.78 | 17.82 | 457,356 | -0.38(-2.11%) |
Apr 12, 2013 | 17.53 | 18.27 | 17.53 | 18.21 | 500,353 | +0.55(+3.12%) |
Apr 11, 2013 | 17.39 | 17.71 | 17.35 | 17.66 | 456,737 | +0.20(+1.14%) |
Apr 10, 2013 | 17.21 | 17.51 | 17.15 | 17.46 | 614,871 | +0.25(+1.45%) |
Apr 09, 2013 | 17.18 | 17.32 | 17.03 | 17.21 | 471,552 | +0.06(+0.37%) |
Apr 08, 2013 | 17.07 | 17.14 | 16.81 | 17.14 | 192,111 | +0.16(+0.94%) |
Apr 05, 2013 | 16.44 | 17.05 | 16.44 | 16.98 | 524,977 | +0.26(+1.57%) |
Apr 04, 2013 | 16.30 | 16.76 | 16.26 | 16.72 | 485,807 | +0.49(+3.00%) |
Apr 03, 2013 | 16.66 | 16.69 | 16.22 | 16.23 | 311,481 | -0.42(-2.50%) |
Apr 02, 2013 | 16.87 | 16.90 | 16.59 | 16.65 | 202,674 | -0.13(-0.76%) |
Apr 01, 2013 | 16.90 | 16.93 | 16.50 | 16.78 | 475,037 | -0.15(-0.87%) |
Mar 28, 2013 | 16.92 | 17.11 | 16.78 | 16.93 | 439,641 | +0.06(+0.38%) |
Mar 27, 2013 | 16.81 | 16.90 | 16.75 | 16.86 | 211,949 | -0.07(-0.42%) |
Mar 26, 2013 | 16.89 | 16.98 | 16.78 | 16.93 | 175,003 | +0.16(+0.96%) |
Mar 25, 2013 | 16.89 | 17.00 | 16.65 | 16.77 | 235,550 | -0.11(-0.65%) |
Mar 22, 2013 | 16.78 | 16.88 | 16.70 | 16.88 | 318,425 | +0.15(+0.88%) |
Mar 21, 2013 | 16.55 | 16.87 | 16.55 | 16.73 | 387,040 | +0.09(+0.54%) |
Mar 20, 2013 | 16.51 | 16.71 | 16.51 | 16.64 | 257,151 | +0.25(+1.53%) |
Mar 19, 2013 | 16.39 | 16.60 | 16.23 | 16.39 | 553,934 | +0.04(+0.24%) |
Mar 18, 2013 | 16.24 | 16.51 | 16.22 | 16.35 | 315,104 | -0.01(-0.08%) |
Mar 15, 2013 | 16.53 | 16.60 | 16.21 | 16.37 | 656,479 | -0.13(-0.78%) |
Mar 14, 2013 | 16.53 | 16.71 | 16.44 | 16.50 | 525,715 | +0.04(+0.27%) |
Mar 13, 2013 | 16.31 | 16.53 | 16.22 | 16.45 | 333,376 | +0.12(+0.71%) |
Mar 12, 2013 | 16.70 | 16.79 | 16.30 | 16.34 | 197,146 | -0.42(-2.49%) |
Mar 11, 2013 | 16.85 | 16.92 | 16.63 | 16.75 | 179,640 | -0.10(-0.61%) |
Mar 08, 2013 | 16.55 | 16.88 | 16.44 | 16.85 | 353,198 | +0.42(+2.54%) |
Mar 07, 2013 | 16.25 | 16.44 | 16.04 | 16.44 | 462,015 | +0.23(+1.42%) |
Mar 06, 2013 | 16.16 | 16.30 | 16.12 | 16.21 | 556,320 | +0.08(+0.52%) |
Mar 05, 2013 | 16.30 | 16.30 | 16.05 | 16.12 | 483,943 | -0.13(-0.79%) |
Mar 04, 2013 | 16.34 | 16.50 | 16.16 | 16.25 | 365,890 | -0.08(-0.47%) |
Mar 01, 2013 | 16.07 | 16.39 | 15.93 | 16.33 | 846,995 | +0.21(+1.30%) |
Feb 28, 2013 | 16.28 | 16.30 | 16.07 | 16.12 | 762,166 | -0.07(-0.42%) |
Feb 27, 2013 | 16.10 | 16.30 | 15.95 | 16.19 | 817,966 | +0.05(+0.32%) |
Feb 26, 2013 | 16.03 | 16.39 | 15.78 | 16.14 | 851,366 | +0.12(+0.72%) |
Feb 25, 2013 | 16.51 | 16.51 | 15.99 | 16.02 | 599,682 | -0.51(-3.06%) |
Feb 22, 2013 | 16.37 | 16.87 | 16.25 | 16.53 | 557,512 | +0.28(+1.74%) |
Feb 21, 2013 | 16.25 | 16.43 | 16.01 | 16.25 | 860,520 | -0.02(-0.12%) |
Feb 20, 2013 | 16.26 | 16.34 | 16.01 | 16.26 | 589,599 | +0.04(+0.24%) |
Feb 19, 2013 | 16.03 | 16.30 | 15.98 | 16.23 | 542,168 | +0.19(+1.16%) |
Feb 15, 2013 | 16.02 | 16.19 | 15.99 | 16.04 | 583,271 | +0.12(+0.77%) |
Feb 14, 2013 | 15.87 | 16.03 | 15.87 | 15.92 | 318,350 | -0.02(-0.12%) |
Feb 13, 2013 | 16.04 | 16.11 | 15.87 | 15.94 | 267,272 | -0.11(-0.68%) |
Feb 12, 2013 | 16.00 | 16.18 | 15.94 | 16.05 | 387,803 | +0.11(+0.68%) |
Feb 11, 2013 | 15.91 | 16.01 | 15.71 | 15.94 | 137,295 | +0.00(+0.00%) |
Feb 08, 2013 | 15.71 | 16.01 | 15.69 | 15.94 | 236,839 | +0.22(+1.43%) |
Feb 07, 2013 | 15.67 | 15.79 | 15.48 | 15.71 | 512,312 | +0.08(+0.49%) |
Feb 06, 2013 | 15.60 | 15.71 | 15.44 | 15.64 | 915,640 | -0.08(-0.53%) |
Feb 04, 2013 | 15.99 | 16.01 | 15.64 | 15.72 | 278,180 | -0.33(-2.04%) |