Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.56 | 18.56 | 18.19 | 18.36 | 151,228 | -0.04(-0.23%) |
Apr 29, 2013 | 18.76 | 18.87 | 18.39 | 18.41 | 80,622 | -0.28(-1.50%) |
Apr 26, 2013 | 18.55 | 18.75 | 18.54 | 18.69 | 113,505 | +0.15(+0.79%) |
Apr 25, 2013 | 18.43 | 18.63 | 18.28 | 18.54 | 82,145 | +0.11(+0.60%) |
Apr 24, 2013 | 18.38 | 18.44 | 18.21 | 18.43 | 101,620 | +0.10(+0.53%) |
Apr 23, 2013 | 18.16 | 18.36 | 18.02 | 18.33 | 130,091 | +0.28(+1.56%) |
Apr 22, 2013 | 18.09 | 18.14 | 17.75 | 18.05 | 128,311 | +0.07(+0.37%) |
Apr 19, 2013 | 17.89 | 18.11 | 17.89 | 17.99 | 66,026 | +0.07(+0.38%) |
Apr 18, 2013 | 17.65 | 18.00 | 17.50 | 17.92 | 121,116 | +0.36(+2.05%) |
Apr 17, 2013 | 17.99 | 18.00 | 17.49 | 17.56 | 114,599 | -0.41(-2.28%) |
Apr 16, 2013 | 17.93 | 18.09 | 17.83 | 17.97 | 122,115 | +0.13(+0.75%) |
Apr 15, 2013 | 18.49 | 18.49 | 17.81 | 17.83 | 119,393 | -0.66(-3.57%) |
Apr 12, 2013 | 18.41 | 18.52 | 18.27 | 18.49 | 133,986 | +0.10(+0.53%) |
Apr 11, 2013 | 18.28 | 18.47 | 18.23 | 18.39 | 139,750 | +0.23(+1.28%) |
Apr 10, 2013 | 17.91 | 18.21 | 17.84 | 18.16 | 108,801 | +0.28(+1.57%) |
Apr 09, 2013 | 18.20 | 18.25 | 17.77 | 17.88 | 128,592 | -0.36(-1.98%) |
Apr 08, 2013 | 18.36 | 18.36 | 17.99 | 18.24 | 109,411 | -0.06(-0.33%) |
Apr 05, 2013 | 17.81 | 18.42 | 17.81 | 18.30 | 146,401 | +0.35(+1.94%) |
Apr 04, 2013 | 17.80 | 17.96 | 17.76 | 17.95 | 82,335 | +0.18(+1.03%) |
Apr 03, 2013 | 17.94 | 17.94 | 17.71 | 17.77 | 147,220 | -0.21(-1.15%) |
Apr 02, 2013 | 18.05 | 18.19 | 17.77 | 17.98 | 122,255 | -0.01(-0.07%) |
Apr 01, 2013 | 18.41 | 18.46 | 17.84 | 17.99 | 204,584 | -0.39(-2.13%) |
Mar 28, 2013 | 17.47 | 18.46 | 17.47 | 18.38 | 438,006 | +0.92(+5.24%) |
Mar 27, 2013 | 17.03 | 17.52 | 16.93 | 17.47 | 382,680 | +0.49(+2.91%) |
Mar 26, 2013 | 16.92 | 17.17 | 16.89 | 16.97 | 122,328 | +0.05(+0.32%) |
Mar 25, 2013 | 16.85 | 16.96 | 16.84 | 16.92 | 180,070 | +0.10(+0.61%) |
Mar 22, 2013 | 16.64 | 16.84 | 16.56 | 16.81 | 187,044 | +0.16(+0.94%) |
Mar 21, 2013 | 16.63 | 16.72 | 16.55 | 16.66 | 196,911 | -0.06(-0.36%) |
Mar 20, 2013 | 16.71 | 16.84 | 16.56 | 16.72 | 224,344 | -0.04(-0.25%) |
Mar 19, 2013 | 16.72 | 16.84 | 16.55 | 16.76 | 226,087 | -0.14(-0.82%) |
Mar 18, 2013 | 17.03 | 17.15 | 16.67 | 16.90 | 247,391 | -0.36(-2.09%) |
Mar 15, 2013 | 17.34 | 17.34 | 17.10 | 17.26 | 178,943 | -0.01(-0.07%) |
Mar 14, 2013 | 17.03 | 17.30 | 17.03 | 17.27 | 93,565 | +0.22(+1.31%) |
Mar 13, 2013 | 16.97 | 17.12 | 16.97 | 17.05 | 80,408 | +0.08(+0.46%) |
Mar 12, 2013 | 17.05 | 17.17 | 16.91 | 16.97 | 89,501 | -0.06(-0.35%) |
Mar 11, 2013 | 17.13 | 17.17 | 16.98 | 17.03 | 37,201 | -0.16(-0.95%) |
Mar 08, 2013 | 17.21 | 17.25 | 16.98 | 17.19 | 43,720 | -0.04(-0.21%) |
Mar 07, 2013 | 17.11 | 17.24 | 17.09 | 17.23 | 45,360 | +0.07(+0.39%) |
Mar 06, 2013 | 17.24 | 17.33 | 17.02 | 17.16 | 75,388 | -0.13(-0.77%) |
Mar 05, 2013 | 17.22 | 17.34 | 17.19 | 17.30 | 50,945 | +0.01(+0.07%) |
Mar 04, 2013 | 17.10 | 17.29 | 16.86 | 17.28 | 85,946 | +0.17(+1.02%) |
Mar 01, 2013 | 16.92 | 17.13 | 16.89 | 17.11 | 58,863 | +0.22(+1.28%) |
Feb 28, 2013 | 17.18 | 17.18 | 16.86 | 16.89 | 60,572 | -0.23(-1.37%) |
Feb 27, 2013 | 17.07 | 17.35 | 16.93 | 17.13 | 97,791 | +0.10(+0.60%) |
Feb 26, 2013 | 16.95 | 17.12 | 16.79 | 17.02 | 72,435 | +0.08(+0.46%) |
Feb 25, 2013 | 17.19 | 17.24 | 16.93 | 16.95 | 97,041 | -0.17(-1.02%) |
Feb 22, 2013 | 17.19 | 17.19 | 17.01 | 17.12 | 75,004 | +0.02(+0.11%) |
Feb 21, 2013 | 17.16 | 17.16 | 16.98 | 17.10 | 99,921 | -0.02(-0.11%) |
Feb 20, 2013 | 17.22 | 17.43 | 17.04 | 17.12 | 141,145 | -0.15(-0.87%) |
Feb 19, 2013 | 16.90 | 17.27 | 16.84 | 17.27 | 152,415 | +0.33(+1.95%) |
Feb 15, 2013 | 17.08 | 17.08 | 16.80 | 16.94 | 99,721 | +0.00(+0.00%) |
Feb 14, 2013 | 17.10 | 17.13 | 16.87 | 16.94 | 60,744 | -0.13(-0.78%) |
Feb 13, 2013 | 16.93 | 17.23 | 16.93 | 17.07 | 68,256 | +0.10(+0.60%) |
Feb 12, 2013 | 16.99 | 17.05 | 16.77 | 16.97 | 64,851 | -0.04(-0.25%) |
Feb 11, 2013 | 17.12 | 17.13 | 17.00 | 17.01 | 40,970 | -0.15(-0.88%) |
Feb 08, 2013 | 17.06 | 17.22 | 17.01 | 17.16 | 53,165 | +0.06(+0.35%) |
Feb 07, 2013 | 17.17 | 17.25 | 16.99 | 17.10 | 48,605 | -0.12(-0.70%) |
Feb 06, 2013 | 17.09 | 17.27 | 16.94 | 17.22 | 144,615 | +0.18(+1.06%) |
Feb 04, 2013 | 16.96 | 17.12 | 16.87 | 17.04 | 94,308 | +0.04(+0.25%) |