Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.85 | 18.16 | 17.59 | 18.02 | 6,840,256 | -0.12(-0.68%) |
Apr 29, 2013 | 17.93 | 18.16 | 17.92 | 18.15 | 1,900,296 | +0.29(+1.63%) |
Apr 26, 2013 | 17.83 | 17.94 | 17.83 | 17.85 | 1,248,331 | +0.02(+0.12%) |
Apr 25, 2013 | 17.70 | 17.92 | 17.63 | 17.83 | 1,727,739 | +0.17(+0.98%) |
Apr 24, 2013 | 17.53 | 17.67 | 17.45 | 17.66 | 1,279,187 | +0.09(+0.52%) |
Apr 23, 2013 | 17.49 | 17.59 | 17.41 | 17.57 | 1,287,586 | +0.12(+0.68%) |
Apr 22, 2013 | 17.45 | 17.48 | 17.31 | 17.45 | 1,563,736 | +0.02(+0.09%) |
Apr 19, 2013 | 17.29 | 17.44 | 17.22 | 17.43 | 961,719 | +0.14(+0.81%) |
Apr 18, 2013 | 17.52 | 17.55 | 17.29 | 17.29 | 2,625,113 | -0.14(-0.80%) |
Apr 17, 2013 | 17.46 | 17.53 | 17.36 | 17.43 | 2,194,601 | -0.15(-0.86%) |
Apr 16, 2013 | 17.45 | 17.66 | 17.42 | 17.59 | 1,679,643 | +0.20(+1.15%) |
Apr 15, 2013 | 17.56 | 17.65 | 17.36 | 17.39 | 3,278,987 | -0.16(-0.92%) |
Apr 12, 2013 | 17.63 | 17.64 | 17.47 | 17.55 | 1,336,143 | -0.11(-0.64%) |
Apr 11, 2013 | 17.63 | 17.70 | 17.60 | 17.66 | 1,057,755 | +0.05(+0.27%) |
Apr 10, 2013 | 17.42 | 17.62 | 17.40 | 17.61 | 2,337,362 | +0.27(+1.55%) |
Apr 09, 2013 | 17.28 | 17.35 | 17.14 | 17.34 | 1,301,671 | +0.06(+0.37%) |
Apr 08, 2013 | 17.09 | 17.28 | 16.96 | 17.28 | 1,384,598 | +0.17(+1.01%) |
Apr 05, 2013 | 16.95 | 17.11 | 16.73 | 17.11 | 1,684,257 | -0.01(-0.06%) |
Apr 04, 2013 | 17.22 | 17.25 | 17.07 | 17.12 | 1,881,497 | -0.03(-0.19%) |
Apr 03, 2013 | 17.45 | 17.49 | 17.14 | 17.15 | 2,847,346 | -0.27(-1.57%) |
Apr 02, 2013 | 17.45 | 17.53 | 17.41 | 17.42 | 1,476,861 | -0.01(-0.06%) |
Apr 01, 2013 | 17.46 | 17.48 | 17.38 | 17.43 | 1,070,499 | -0.04(-0.25%) |
Mar 28, 2013 | 17.36 | 17.50 | 17.21 | 17.48 | 2,019,112 | +0.09(+0.50%) |
Mar 27, 2013 | 17.29 | 17.48 | 17.29 | 17.39 | 1,783,616 | -0.03(-0.15%) |
Mar 26, 2013 | 17.49 | 17.50 | 17.36 | 17.42 | 1,498,621 | -0.02(-0.09%) |
Mar 25, 2013 | 17.54 | 17.70 | 17.31 | 17.43 | 3,708,153 | +0.09(+0.50%) |
Mar 22, 2013 | 17.36 | 17.39 | 17.14 | 17.35 | 3,981,503 | +0.06(+0.34%) |
Mar 21, 2013 | 17.43 | 17.49 | 17.29 | 17.29 | 1,934,458 | -0.19(-1.11%) |
Mar 20, 2013 | 17.26 | 17.49 | 17.20 | 17.48 | 2,112,507 | +0.30(+1.72%) |
Mar 19, 2013 | 17.21 | 17.29 | 17.09 | 17.19 | 2,062,272 | -0.01(-0.06%) |
Mar 18, 2013 | 17.19 | 17.41 | 17.06 | 17.20 | 3,182,104 | -0.16(-0.93%) |
Mar 15, 2013 | 17.39 | 17.69 | 17.00 | 17.36 | 10,633,682 | +0.50(+2.94%) |
Mar 14, 2013 | 16.80 | 16.96 | 16.71 | 16.86 | 1,485,256 | +0.08(+0.45%) |
Mar 13, 2013 | 16.80 | 16.87 | 16.70 | 16.79 | 1,536,098 | +0.01(+0.03%) |
Mar 12, 2013 | 16.68 | 16.82 | 16.65 | 16.78 | 1,920,666 | +0.07(+0.42%) |
Mar 11, 2013 | 16.53 | 16.73 | 16.53 | 16.71 | 1,000,426 | +0.18(+1.11%) |
Mar 08, 2013 | 16.65 | 16.72 | 16.42 | 16.53 | 1,213,745 | -0.01(-0.06%) |
Mar 07, 2013 | 16.47 | 16.55 | 16.34 | 16.54 | 1,306,529 | +0.11(+0.65%) |
Mar 06, 2013 | 16.70 | 16.71 | 16.41 | 16.43 | 1,529,377 | -0.17(-1.00%) |
Mar 05, 2013 | 16.49 | 16.64 | 16.46 | 16.60 | 1,551,404 | +0.18(+1.08%) |
Mar 04, 2013 | 16.41 | 16.46 | 16.28 | 16.42 | 1,034,468 | +0.02(+0.13%) |
Mar 01, 2013 | 16.41 | 16.49 | 16.23 | 16.40 | 1,933,724 | -0.05(-0.33%) |
Feb 28, 2013 | 16.30 | 16.47 | 16.21 | 16.46 | 2,157,901 | +0.15(+0.89%) |
Feb 27, 2013 | 16.13 | 16.36 | 16.13 | 16.31 | 1,800,571 | +0.15(+0.93%) |
Feb 26, 2013 | 16.22 | 16.27 | 16.08 | 16.16 | 2,028,846 | +0.02(+0.10%) |
Feb 25, 2013 | 16.15 | 16.35 | 16.14 | 16.14 | 3,102,763 | +0.04(+0.27%) |
Feb 22, 2013 | 16.09 | 16.13 | 15.93 | 16.10 | 2,046,052 | +0.07(+0.44%) |
Feb 21, 2013 | 16.37 | 16.37 | 15.99 | 16.03 | 2,533,853 | -0.17(-1.07%) |
Feb 20, 2013 | 16.27 | 16.36 | 16.12 | 16.20 | 3,221,814 | -0.06(-0.39%) |
Feb 19, 2013 | 16.02 | 16.28 | 16.01 | 16.27 | 2,427,819 | +0.17(+1.05%) |
Feb 15, 2013 | 15.83 | 16.14 | 15.75 | 16.10 | 2,609,297 | +0.17(+1.09%) |
Feb 14, 2013 | 15.70 | 15.92 | 15.70 | 15.92 | 2,572,173 | +0.15(+0.93%) |
Feb 13, 2013 | 16.20 | 16.23 | 15.45 | 15.78 | 4,731,830 | -0.36(-2.25%) |
Feb 12, 2013 | 16.13 | 16.20 | 16.07 | 16.14 | 2,613,480 | +0.02(+0.10%) |
Feb 11, 2013 | 16.16 | 16.17 | 16.06 | 16.12 | 900,327 | -0.04(-0.23%) |
Feb 08, 2013 | 16.15 | 16.23 | 16.08 | 16.16 | 907,731 | -0.01(-0.03%) |
Feb 07, 2013 | 16.23 | 16.28 | 16.01 | 16.17 | 1,333,427 | -0.06(-0.39%) |
Feb 06, 2013 | 16.07 | 16.25 | 16.04 | 16.23 | 919,799 | +0.22(+1.38%) |
Feb 04, 2013 | 16.18 | 16.19 | 15.96 | 16.01 | 1,931,699 | -0.28(-1.71%) |