Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.83 | 17.40 | 16.83 | 17.08 | 1,837 | -0.18(-1.04%) |
Apr 29, 2013 | 16.81 | 17.35 | 16.77 | 17.26 | 5,751 | -0.07(-0.40%) |
Apr 26, 2013 | 16.91 | 17.45 | 16.89 | 17.33 | 3,231 | +0.54(+3.22%) |
Apr 25, 2013 | 16.54 | 16.91 | 16.54 | 16.79 | 1,768 | -0.17(-1.00%) |
Apr 24, 2013 | 17.27 | 17.27 | 16.70 | 16.96 | 1,262 | -0.26(-1.51%) |
Apr 23, 2013 | 17.05 | 17.22 | 16.40 | 17.22 | 2,379 | +0.31(+1.83%) |
Apr 22, 2013 | 16.59 | 17.28 | 16.59 | 16.91 | 1,236 | +0.16(+0.96%) |
Apr 19, 2013 | 16.84 | 16.87 | 16.47 | 16.75 | 1,923 | +0.29(+1.76%) |
Apr 18, 2013 | 16.80 | 16.96 | 16.46 | 16.46 | 2,565 | +0.05(+0.30%) |
Apr 17, 2013 | 17.55 | 17.55 | 16.38 | 16.41 | 22,464 | -1.09(-6.23%) |
Apr 16, 2013 | 17.52 | 17.77 | 17.50 | 17.50 | 8,964 | +0.00(+0.00%) |
Apr 15, 2013 | 17.85 | 17.85 | 17.50 | 17.50 | 6,504 | -0.51(-2.83%) |
Apr 12, 2013 | 18.01 | 18.01 | 18.01 | 18.01 | 558 | +0.04(+0.22%) |
Apr 11, 2013 | 17.71 | 17.97 | 17.69 | 17.97 | 659 | -0.03(-0.17%) |
Apr 10, 2013 | 18.25 | 18.40 | 17.90 | 18.00 | 14,527 | +0.26(+1.47%) |
Apr 09, 2013 | 17.79 | 18.06 | 17.63 | 17.74 | 2,021 | -0.11(-0.62%) |
Apr 08, 2013 | 17.54 | 18.62 | 17.53 | 17.85 | 5,429 | +0.35(+2.00%) |
Apr 05, 2013 | 17.50 | 17.72 | 17.50 | 17.50 | 3,686 | -0.05(-0.28%) |
Apr 04, 2013 | 17.56 | 17.65 | 17.53 | 17.55 | 1,348 | -0.05(-0.28%) |
Apr 03, 2013 | 17.87 | 17.87 | 17.50 | 17.60 | 3,242 | -0.65(-3.56%) |
Apr 02, 2013 | 18.61 | 18.61 | 17.62 | 18.25 | 1,447 | +0.22(+1.22%) |
Apr 01, 2013 | 18.51 | 18.73 | 17.75 | 18.03 | 7,299 | -0.38(-2.06%) |
Mar 28, 2013 | 18.50 | 18.95 | 16.84 | 18.41 | 8,640 | +0.49(+2.73%) |
Mar 27, 2013 | 17.65 | 18.51 | 17.41 | 17.92 | 3,103 | -0.63(-3.40%) |
Mar 26, 2013 | 18.25 | 18.93 | 18.25 | 18.55 | 905 | +0.10(+0.54%) |
Mar 25, 2013 | 18.28 | 18.45 | 18.28 | 18.45 | 1,586 | -0.20(-1.07%) |
Mar 22, 2013 | 16.87 | 18.89 | 16.87 | 18.65 | 3,293 | +0.75(+4.19%) |
Mar 21, 2013 | 17.11 | 17.90 | 17.11 | 17.90 | 920 | -0.26(-1.43%) |
Mar 20, 2013 | 18.04 | 18.16 | 17.62 | 18.16 | 1,271 | -0.04(-0.22%) |
Mar 19, 2013 | 18.41 | 18.67 | 17.96 | 18.20 | 5,821 | -0.27(-1.46%) |
Mar 18, 2013 | 18.70 | 19.15 | 18.40 | 18.47 | 1,116 | -0.48(-2.53%) |
Mar 15, 2013 | 19.20 | 19.20 | 18.67 | 18.95 | 6,548 | -0.19(-0.99%) |
Mar 14, 2013 | 19.08 | 19.24 | 18.67 | 19.14 | 2,812 | -0.06(-0.31%) |
Mar 13, 2013 | 18.97 | 19.20 | 18.77 | 19.20 | 6,077 | +0.52(+2.78%) |
Mar 12, 2013 | 18.86 | 18.95 | 18.07 | 18.68 | 1,060 | -0.32(-1.68%) |
Mar 11, 2013 | 17.78 | 19.05 | 17.78 | 19.00 | 4,158 | +0.93(+5.15%) |
Mar 08, 2013 | 17.43 | 18.23 | 17.43 | 18.07 | 5,479 | +0.64(+3.67%) |
Mar 07, 2013 | 16.59 | 17.43 | 16.34 | 17.43 | 1,730 | +0.43(+2.53%) |
Mar 06, 2013 | 16.98 | 17.00 | 16.91 | 17.00 | 3,845 | +0.00(+0.00%) |
Mar 05, 2013 | 16.62 | 17.29 | 16.62 | 17.00 | 2,977 | +0.24(+1.43%) |
Mar 04, 2013 | 16.50 | 16.86 | 16.05 | 16.76 | 24,394 | +0.35(+2.13%) |
Mar 01, 2013 | 16.52 | 16.69 | 16.41 | 16.41 | 2,078 | +0.37(+2.31%) |
Feb 28, 2013 | 15.92 | 16.04 | 15.92 | 16.04 | 507 | +0.04(+0.25%) |
Feb 27, 2013 | 15.12 | 16.00 | 14.78 | 16.00 | 11,130 | +0.18(+1.14%) |
Feb 26, 2013 | 16.08 | 16.70 | 15.56 | 15.82 | 5,961 | -0.38(-2.35%) |
Feb 25, 2013 | 16.83 | 16.94 | 16.20 | 16.20 | 14,467 | -0.69(-4.09%) |
Feb 22, 2013 | 16.79 | 17.24 | 16.65 | 16.89 | 5,937 | +0.41(+2.49%) |
Feb 21, 2013 | 16.04 | 17.44 | 16.04 | 16.48 | 10,065 | +0.23(+1.42%) |
Feb 20, 2013 | 16.28 | 16.70 | 16.25 | 16.25 | 8,715 | -0.22(-1.34%) |
Feb 19, 2013 | 16.50 | 16.58 | 16.22 | 16.47 | 2,552 | +0.32(+1.98%) |
Feb 15, 2013 | 16.23 | 16.32 | 16.00 | 16.15 | 16,353 | +0.27(+1.70%) |
Feb 14, 2013 | 15.72 | 16.00 | 15.70 | 15.88 | 1,062 | -0.09(-0.56%) |
Feb 13, 2013 | 15.69 | 16.19 | 15.69 | 15.97 | 1,620 | +0.38(+2.44%) |
Feb 12, 2013 | 15.32 | 15.59 | 14.90 | 15.59 | 1,825 | +0.24(+1.56%) |
Feb 11, 2013 | 15.88 | 16.54 | 15.05 | 15.35 | 2,398 | -0.10(-0.65%) |
Feb 08, 2013 | 15.45 | 15.45 | 15.45 | 15.45 | 544 | -0.48(-3.01%) |
Feb 07, 2013 | 15.93 | 16.00 | 15.75 | 15.93 | 8,392 | +0.05(+0.31%) |
Feb 06, 2013 | 15.78 | 16.03 | 15.35 | 15.88 | 12,161 | +0.26(+1.66%) |
Feb 04, 2013 | 15.84 | 16.29 | 15.58 | 15.62 | 2,681 | -0.23(-1.45%) |