Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.72 | 17.04 | 16.66 | 17.03 | 283,043 | +0.35(+2.07%) |
Apr 29, 2013 | 16.71 | 16.73 | 16.58 | 16.69 | 90,149 | +0.09(+0.56%) |
Apr 26, 2013 | 16.65 | 16.64 | 16.59 | 16.59 | 174,354 | -0.05(-0.30%) |
Apr 25, 2013 | 17.01 | 17.01 | 16.62 | 16.64 | 525,443 | -0.24(-1.41%) |
Apr 24, 2013 | 16.86 | 16.95 | 16.80 | 16.88 | 93,820 | +0.02(+0.13%) |
Apr 23, 2013 | 16.67 | 16.86 | 16.49 | 16.86 | 906,943 | +0.37(+2.23%) |
Apr 22, 2013 | 16.64 | 16.64 | 16.13 | 16.49 | 174,035 | -0.09(-0.52%) |
Apr 19, 2013 | 16.17 | 16.61 | 16.17 | 16.58 | 274,652 | +0.42(+2.63%) |
Apr 18, 2013 | 16.28 | 16.28 | 16.05 | 16.15 | 290,047 | -0.04(-0.27%) |
Apr 17, 2013 | 16.36 | 16.36 | 15.92 | 16.20 | 257,014 | -0.26(-1.57%) |
Apr 16, 2013 | 16.33 | 16.49 | 16.15 | 16.46 | 184,046 | +0.27(+1.69%) |
Apr 15, 2013 | 16.56 | 16.56 | 16.11 | 16.18 | 397,070 | -0.42(-2.56%) |
Apr 12, 2013 | 16.67 | 16.69 | 16.37 | 16.61 | 283,835 | -0.09(-0.56%) |
Apr 11, 2013 | 16.49 | 16.85 | 16.49 | 16.70 | 153,131 | +0.17(+1.05%) |
Apr 10, 2013 | 16.33 | 16.56 | 16.33 | 16.53 | 184,094 | +0.22(+1.37%) |
Apr 09, 2013 | 16.37 | 16.38 | 16.20 | 16.31 | 229,218 | -0.06(-0.40%) |
Apr 08, 2013 | 16.19 | 16.37 | 16.03 | 16.37 | 180,665 | +0.15(+0.93%) |
Apr 05, 2013 | 15.90 | 16.23 | 15.85 | 16.22 | 145,330 | +0.04(+0.22%) |
Apr 04, 2013 | 15.92 | 16.20 | 15.87 | 16.18 | 148,544 | +0.31(+1.95%) |
Apr 03, 2013 | 16.07 | 16.13 | 15.85 | 15.87 | 347,926 | -0.22(-1.34%) |
Apr 02, 2013 | 16.39 | 16.45 | 16.05 | 16.09 | 204,609 | -0.19(-1.15%) |
Apr 01, 2013 | 16.44 | 16.57 | 16.20 | 16.28 | 264,455 | -0.24(-1.44%) |
Mar 28, 2013 | 16.56 | 16.66 | 16.50 | 16.51 | 475,532 | +0.03(+0.17%) |
Mar 27, 2013 | 16.48 | 16.58 | 16.31 | 16.49 | 391,450 | -0.08(-0.48%) |
Mar 26, 2013 | 16.37 | 16.58 | 16.23 | 16.57 | 698,566 | +0.15(+0.92%) |
Mar 25, 2013 | 16.37 | 16.56 | 16.27 | 16.41 | 842,722 | +0.11(+0.66%) |
Mar 22, 2013 | 16.31 | 16.40 | 16.29 | 16.31 | 151,432 | +0.10(+0.62%) |
Mar 21, 2013 | 16.23 | 16.32 | 16.16 | 16.21 | 234,718 | -0.14(-0.84%) |
Mar 20, 2013 | 16.49 | 16.53 | 16.34 | 16.34 | 528,142 | -0.12(-0.70%) |
Mar 19, 2013 | 16.64 | 16.72 | 16.31 | 16.46 | 181,186 | -0.21(-1.25%) |
Mar 18, 2013 | 16.66 | 16.85 | 16.59 | 16.67 | 159,747 | -0.19(-1.15%) |
Mar 15, 2013 | 16.62 | 16.87 | 16.51 | 16.86 | 573,152 | +0.24(+1.47%) |
Mar 14, 2013 | 16.24 | 16.64 | 16.24 | 16.62 | 282,497 | +0.43(+2.67%) |
Mar 13, 2013 | 16.21 | 16.27 | 16.17 | 16.18 | 373,549 | -0.03(-0.18%) |
Mar 12, 2013 | 16.10 | 16.24 | 16.07 | 16.21 | 142,109 | +0.06(+0.40%) |
Mar 11, 2013 | 16.14 | 16.18 | 16.00 | 16.15 | 157,427 | +0.02(+0.13%) |
Mar 08, 2013 | 16.02 | 16.19 | 15.88 | 16.13 | 253,633 | +0.24(+1.54%) |
Mar 07, 2013 | 15.64 | 15.90 | 15.59 | 15.88 | 357,412 | +0.24(+1.52%) |
Mar 06, 2013 | 15.69 | 15.72 | 15.54 | 15.64 | 226,698 | -0.05(-0.32%) |
Mar 05, 2013 | 15.74 | 15.80 | 15.56 | 15.69 | 246,085 | +0.02(+0.14%) |
Mar 04, 2013 | 15.53 | 15.69 | 15.44 | 15.67 | 265,595 | +0.15(+0.97%) |
Mar 01, 2013 | 15.40 | 15.56 | 15.33 | 15.52 | 365,508 | +0.02(+0.14%) |
Feb 28, 2013 | 15.39 | 15.64 | 15.38 | 15.50 | 1,921,788 | -0.01(-0.09%) |
Feb 27, 2013 | 15.27 | 15.58 | 15.27 | 15.51 | 684,709 | +0.24(+1.56%) |
Feb 26, 2013 | 15.39 | 15.50 | 14.97 | 15.28 | 452,492 | -0.62(-3.90%) |
Feb 22, 2013 | 15.67 | 16.00 | 15.64 | 15.90 | 473,592 | +0.32(+2.08%) |
Feb 21, 2013 | 16.02 | 16.03 | 15.33 | 15.57 | 634,589 | -0.42(-2.66%) |
Feb 20, 2013 | 16.16 | 16.22 | 15.97 | 16.00 | 632,361 | -0.11(-0.67%) |
Feb 19, 2013 | 15.88 | 16.12 | 15.87 | 16.10 | 504,847 | +0.30(+1.87%) |
Feb 15, 2013 | 15.84 | 15.97 | 15.76 | 15.81 | 487,053 | +0.04(+0.23%) |
Feb 14, 2013 | 15.74 | 15.85 | 15.70 | 15.77 | 154,626 | -0.04(-0.23%) |
Feb 13, 2013 | 15.78 | 15.88 | 15.69 | 15.81 | 228,020 | +0.01(+0.09%) |
Feb 12, 2013 | 15.59 | 15.79 | 15.59 | 15.79 | 386,538 | +0.20(+1.29%) |
Feb 11, 2013 | 15.51 | 15.64 | 15.49 | 15.59 | 183,101 | +0.04(+0.28%) |
Feb 08, 2013 | 15.26 | 15.59 | 15.26 | 15.55 | 191,545 | +0.27(+1.79%) |
Feb 07, 2013 | 15.38 | 15.38 | 15.15 | 15.28 | 243,880 | -0.13(-0.84%) |
Feb 06, 2013 | 15.57 | 15.57 | 15.28 | 15.41 | 634,231 | -0.06(-0.42%) |
Feb 04, 2013 | 15.55 | 15.67 | 15.32 | 15.47 | 473,651 | -0.07(-0.46%) |