Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.80 | 18.10 | 17.53 | 17.96 | 6,862,335 | -0.12(-0.68%) |
Apr 29, 2013 | 17.87 | 18.10 | 17.86 | 18.09 | 1,906,430 | +0.29(+1.63%) |
Apr 26, 2013 | 17.77 | 17.88 | 17.77 | 17.80 | 1,252,360 | +0.02(+0.12%) |
Apr 25, 2013 | 17.65 | 17.87 | 17.57 | 17.78 | 1,733,316 | +0.17(+0.97%) |
Apr 24, 2013 | 17.47 | 17.61 | 17.39 | 17.60 | 1,283,316 | +0.09(+0.52%) |
Apr 23, 2013 | 17.44 | 17.53 | 17.35 | 17.51 | 1,291,743 | +0.12(+0.68%) |
Apr 22, 2013 | 17.39 | 17.42 | 17.25 | 17.39 | 1,568,783 | +0.02(+0.09%) |
Apr 19, 2013 | 17.23 | 17.38 | 17.16 | 17.38 | 964,823 | +0.14(+0.81%) |
Apr 18, 2013 | 17.46 | 17.50 | 17.23 | 17.24 | 2,633,586 | -0.14(-0.80%) |
Apr 17, 2013 | 17.41 | 17.47 | 17.30 | 17.38 | 2,201,685 | -0.15(-0.86%) |
Apr 16, 2013 | 17.39 | 17.60 | 17.36 | 17.53 | 1,685,064 | +0.20(+1.15%) |
Apr 15, 2013 | 17.51 | 17.59 | 17.31 | 17.33 | 3,289,571 | -0.16(-0.92%) |
Apr 12, 2013 | 17.58 | 17.59 | 17.41 | 17.49 | 1,340,456 | -0.11(-0.64%) |
Apr 11, 2013 | 17.57 | 17.64 | 17.55 | 17.60 | 1,061,169 | +0.05(+0.28%) |
Apr 10, 2013 | 17.37 | 17.57 | 17.35 | 17.56 | 2,344,907 | +0.27(+1.55%) |
Apr 09, 2013 | 17.22 | 17.30 | 17.09 | 17.29 | 1,305,872 | +0.06(+0.37%) |
Apr 08, 2013 | 17.04 | 17.22 | 16.90 | 17.22 | 1,389,067 | +0.17(+1.01%) |
Apr 05, 2013 | 16.89 | 17.05 | 16.67 | 17.05 | 1,689,694 | -0.01(-0.06%) |
Apr 04, 2013 | 17.17 | 17.20 | 17.02 | 17.06 | 1,887,570 | -0.03(-0.19%) |
Apr 03, 2013 | 17.39 | 17.44 | 17.09 | 17.09 | 2,856,536 | -0.27(-1.58%) |
Apr 02, 2013 | 17.39 | 17.47 | 17.35 | 17.37 | 1,481,628 | -0.01(-0.06%) |
Apr 01, 2013 | 17.40 | 17.43 | 17.33 | 17.38 | 1,073,955 | -0.04(-0.25%) |
Mar 28, 2013 | 17.31 | 17.45 | 17.15 | 17.42 | 2,025,629 | +0.09(+0.49%) |
Mar 27, 2013 | 17.23 | 17.43 | 17.23 | 17.34 | 1,789,373 | -0.03(-0.15%) |
Mar 26, 2013 | 17.44 | 17.44 | 17.30 | 17.36 | 1,503,458 | -0.02(-0.09%) |
Mar 25, 2013 | 17.49 | 17.64 | 17.26 | 17.38 | 3,720,122 | +0.09(+0.50%) |
Mar 22, 2013 | 17.30 | 17.33 | 17.08 | 17.29 | 3,994,355 | +0.06(+0.34%) |
Mar 21, 2013 | 17.38 | 17.43 | 17.23 | 17.23 | 1,940,702 | -0.19(-1.11%) |
Mar 20, 2013 | 17.20 | 17.43 | 17.14 | 17.43 | 2,119,326 | +0.29(+1.72%) |
Mar 19, 2013 | 17.16 | 17.24 | 17.04 | 17.13 | 2,068,929 | -0.01(-0.06%) |
Mar 18, 2013 | 17.14 | 17.35 | 17.01 | 17.14 | 3,192,375 | -0.16(-0.93%) |
Mar 15, 2013 | 17.34 | 17.63 | 16.95 | 17.30 | 10,668,005 | +0.49(+2.94%) |
Mar 14, 2013 | 16.75 | 16.90 | 16.65 | 16.81 | 1,490,050 | +0.07(+0.45%) |
Mar 13, 2013 | 16.75 | 16.82 | 16.65 | 16.74 | 1,541,056 | +0.01(+0.03%) |
Mar 12, 2013 | 16.62 | 16.76 | 16.60 | 16.73 | 1,926,865 | +0.07(+0.42%) |
Mar 11, 2013 | 16.47 | 16.68 | 16.47 | 16.66 | 1,003,656 | +0.18(+1.11%) |
Mar 08, 2013 | 16.60 | 16.67 | 16.36 | 16.48 | 1,217,663 | -0.01(-0.06%) |
Mar 07, 2013 | 16.42 | 16.50 | 16.29 | 16.49 | 1,310,746 | +0.11(+0.66%) |
Mar 06, 2013 | 16.65 | 16.66 | 16.36 | 16.38 | 1,534,313 | -0.17(-1.00%) |
Mar 05, 2013 | 16.44 | 16.58 | 16.41 | 16.55 | 1,556,411 | +0.18(+1.08%) |
Mar 04, 2013 | 16.36 | 16.41 | 16.23 | 16.37 | 1,037,807 | +0.02(+0.13%) |
Mar 01, 2013 | 16.36 | 16.43 | 16.18 | 16.35 | 1,939,966 | -0.05(-0.33%) |
Feb 28, 2013 | 16.25 | 16.42 | 16.16 | 16.40 | 2,164,866 | +0.14(+0.89%) |
Feb 27, 2013 | 16.08 | 16.31 | 16.08 | 16.26 | 1,806,383 | +0.15(+0.93%) |
Feb 26, 2013 | 16.17 | 16.21 | 16.03 | 16.11 | 2,035,394 | +0.02(+0.10%) |
Feb 25, 2013 | 16.10 | 16.30 | 16.09 | 16.09 | 3,112,778 | +0.04(+0.27%) |
Feb 22, 2013 | 16.04 | 16.08 | 15.88 | 16.05 | 2,052,657 | +0.07(+0.44%) |
Feb 21, 2013 | 16.32 | 16.32 | 15.94 | 15.98 | 2,542,032 | -0.17(-1.07%) |
Feb 20, 2013 | 16.21 | 16.30 | 16.07 | 16.15 | 3,232,214 | -0.06(-0.39%) |
Feb 19, 2013 | 15.97 | 16.22 | 15.96 | 16.21 | 2,435,656 | +0.17(+1.05%) |
Feb 15, 2013 | 15.78 | 16.09 | 15.70 | 16.05 | 2,617,719 | +0.17(+1.09%) |
Feb 14, 2013 | 15.65 | 15.87 | 15.65 | 15.87 | 2,580,476 | +0.15(+0.93%) |
Feb 13, 2013 | 16.15 | 16.18 | 15.40 | 15.73 | 4,747,104 | -0.36(-2.25%) |
Feb 12, 2013 | 16.08 | 16.15 | 16.02 | 16.09 | 2,621,916 | +0.02(+0.10%) |
Feb 11, 2013 | 16.11 | 16.12 | 16.01 | 16.07 | 903,233 | -0.04(-0.23%) |
Feb 08, 2013 | 16.10 | 16.18 | 16.03 | 16.11 | 910,661 | -0.01(-0.03%) |
Feb 07, 2013 | 16.18 | 16.22 | 15.96 | 16.11 | 1,337,732 | -0.06(-0.39%) |
Feb 06, 2013 | 16.01 | 16.19 | 15.99 | 16.18 | 922,768 | +0.22(+1.38%) |
Feb 04, 2013 | 16.12 | 16.14 | 15.90 | 15.96 | 1,937,934 | -0.28(-1.71%) |