Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.63 | 15.84 | 15.55 | 15.82 | 1,708,559 | +0.19(+1.19%) |
Apr 29, 2013 | 15.43 | 15.66 | 15.38 | 15.63 | 1,478,001 | +0.25(+1.62%) |
Apr 26, 2013 | 15.58 | 15.59 | 15.36 | 15.38 | 1,065,274 | -0.20(-1.31%) |
Apr 25, 2013 | 15.52 | 15.68 | 15.43 | 15.59 | 1,346,819 | +0.17(+1.10%) |
Apr 24, 2013 | 15.21 | 15.43 | 15.20 | 15.42 | 1,617,719 | +0.20(+1.28%) |
Apr 23, 2013 | 14.95 | 15.22 | 14.91 | 15.22 | 2,000,191 | +0.36(+2.39%) |
Apr 22, 2013 | 14.77 | 14.94 | 14.74 | 14.87 | 2,333,915 | +0.14(+0.97%) |
Apr 19, 2013 | 14.87 | 14.87 | 14.56 | 14.72 | 2,668,641 | -0.12(-0.78%) |
Apr 18, 2013 | 15.19 | 15.27 | 14.73 | 14.84 | 2,853,962 | -0.29(-1.94%) |
Apr 17, 2013 | 15.37 | 15.37 | 14.95 | 15.13 | 4,207,631 | -0.45(-2.91%) |
Apr 16, 2013 | 15.50 | 15.62 | 15.39 | 15.59 | 1,998,094 | +0.24(+1.56%) |
Apr 15, 2013 | 15.93 | 15.95 | 15.32 | 15.35 | 4,324,519 | -0.66(-4.11%) |
Apr 12, 2013 | 16.17 | 16.20 | 15.93 | 16.00 | 1,552,968 | -0.21(-1.31%) |
Apr 11, 2013 | 16.17 | 16.22 | 16.03 | 16.22 | 3,452,400 | +0.04(+0.22%) |
Apr 10, 2013 | 16.08 | 16.28 | 16.07 | 16.18 | 3,092,288 | +0.12(+0.72%) |
Apr 09, 2013 | 16.11 | 16.16 | 15.92 | 16.06 | 2,235,391 | -0.03(-0.17%) |
Apr 08, 2013 | 16.26 | 16.26 | 15.89 | 16.09 | 3,356,762 | -0.18(-1.09%) |
Apr 05, 2013 | 16.08 | 16.27 | 15.86 | 16.27 | 4,441,236 | -0.07(-0.44%) |
Apr 04, 2013 | 16.16 | 16.34 | 16.08 | 16.34 | 2,035,314 | +0.17(+1.04%) |
Apr 03, 2013 | 16.07 | 16.19 | 15.99 | 16.17 | 3,307,555 | +0.15(+0.94%) |
Apr 02, 2013 | 16.18 | 16.26 | 15.95 | 16.02 | 2,812,333 | -0.11(-0.66%) |
Apr 01, 2013 | 16.44 | 16.54 | 16.06 | 16.13 | 2,673,763 | -0.29(-1.79%) |
Mar 28, 2013 | 16.28 | 16.42 | 16.22 | 16.42 | 2,448,034 | +0.10(+0.60%) |
Mar 27, 2013 | 16.24 | 16.45 | 16.16 | 16.32 | 2,093,193 | -0.04(-0.27%) |
Mar 26, 2013 | 16.49 | 16.49 | 16.17 | 16.37 | 3,553,519 | -0.04(-0.27%) |
Mar 25, 2013 | 16.56 | 16.58 | 16.32 | 16.41 | 4,573,647 | -0.08(-0.49%) |
Mar 22, 2013 | 16.54 | 16.57 | 16.23 | 16.49 | 4,848,590 | -0.04(-0.21%) |
Mar 21, 2013 | 16.96 | 17.22 | 16.24 | 16.53 | 12,933,159 | -0.78(-4.52%) |
Mar 20, 2013 | 17.15 | 17.40 | 16.97 | 17.31 | 3,813,396 | +0.27(+1.56%) |
Mar 19, 2013 | 17.19 | 17.25 | 16.90 | 17.04 | 2,822,552 | -0.13(-0.78%) |
Mar 18, 2013 | 16.99 | 17.24 | 16.67 | 17.18 | 3,328,382 | +0.07(+0.42%) |
Mar 15, 2013 | 17.14 | 17.18 | 16.97 | 17.10 | 3,612,737 | -0.12(-0.67%) |
Mar 14, 2013 | 17.12 | 17.31 | 17.04 | 17.22 | 2,820,920 | +0.20(+1.15%) |
Mar 13, 2013 | 16.91 | 17.07 | 16.82 | 17.02 | 1,945,801 | +0.12(+0.74%) |
Mar 12, 2013 | 17.02 | 17.08 | 16.80 | 16.90 | 2,911,861 | -0.20(-1.14%) |
Mar 11, 2013 | 16.72 | 17.11 | 16.66 | 17.10 | 2,758,647 | +0.31(+1.85%) |
Mar 08, 2013 | 16.75 | 16.79 | 16.51 | 16.78 | 3,204,683 | +0.16(+0.96%) |
Mar 07, 2013 | 16.57 | 16.83 | 16.52 | 16.62 | 2,548,505 | +0.09(+0.54%) |
Mar 06, 2013 | 16.58 | 16.62 | 16.38 | 16.54 | 2,852,496 | +0.06(+0.38%) |
Mar 05, 2013 | 16.38 | 16.62 | 16.34 | 16.47 | 3,463,781 | +0.24(+1.48%) |
Mar 04, 2013 | 16.37 | 16.38 | 16.13 | 16.23 | 3,407,694 | -0.18(-1.08%) |
Mar 01, 2013 | 16.53 | 16.57 | 16.32 | 16.41 | 3,741,298 | -0.23(-1.39%) |
Feb 28, 2013 | 16.57 | 16.70 | 16.54 | 16.64 | 2,250,973 | +0.10(+0.59%) |
Feb 27, 2013 | 16.44 | 16.61 | 16.38 | 16.54 | 1,914,989 | +0.12(+0.70%) |
Feb 26, 2013 | 16.62 | 16.70 | 16.33 | 16.43 | 3,743,534 | -0.10(-0.59%) |
Feb 25, 2013 | 17.07 | 17.22 | 16.49 | 16.53 | 4,094,110 | -0.42(-2.46%) |
Feb 22, 2013 | 16.77 | 17.08 | 16.77 | 16.94 | 2,312,001 | +0.24(+1.44%) |
Feb 21, 2013 | 16.91 | 16.94 | 16.50 | 16.70 | 3,465,527 | -0.32(-1.88%) |
Feb 20, 2013 | 17.53 | 17.53 | 16.98 | 17.02 | 2,161,860 | -0.54(-3.09%) |
Feb 19, 2013 | 17.57 | 17.70 | 17.50 | 17.57 | 1,567,738 | +0.00(+0.00%) |
Feb 15, 2013 | 17.58 | 17.70 | 17.50 | 17.57 | 1,906,584 | +0.02(+0.10%) |
Feb 14, 2013 | 17.43 | 17.57 | 17.29 | 17.55 | 1,619,269 | +0.03(+0.15%) |
Feb 13, 2013 | 17.54 | 17.55 | 17.36 | 17.52 | 2,157,572 | +0.07(+0.41%) |
Feb 12, 2013 | 17.34 | 17.63 | 17.26 | 17.45 | 2,441,301 | +0.07(+0.41%) |
Feb 11, 2013 | 17.11 | 17.42 | 17.11 | 17.38 | 2,445,215 | +0.25(+1.45%) |
Feb 08, 2013 | 17.19 | 17.28 | 17.08 | 17.13 | 2,829,629 | -0.01(-0.05%) |
Feb 07, 2013 | 17.36 | 17.39 | 16.99 | 17.14 | 2,501,323 | -0.21(-1.22%) |
Feb 06, 2013 | 17.38 | 17.63 | 17.28 | 17.35 | 5,788,151 | +0.33(+1.92%) |
Feb 04, 2013 | 17.04 | 17.29 | 16.90 | 17.03 | 3,492,694 | -0.11(-0.62%) |