Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.39 | 19.57 | 19.28 | 19.30 | 3,314,982 | -0.02(-0.10%) |
Apr 29, 2013 | 19.42 | 19.49 | 19.13 | 19.32 | 3,144,707 | -0.03(-0.14%) |
Apr 26, 2013 | 19.57 | 19.47 | 19.12 | 19.35 | 2,379,740 | -0.01(-0.05%) |
Apr 25, 2013 | 18.89 | 19.85 | 18.84 | 19.36 | 5,302,888 | +0.80(+4.31%) |
Apr 24, 2013 | 18.38 | 18.69 | 18.30 | 18.56 | 2,807,638 | +0.27(+1.46%) |
Apr 23, 2013 | 18.08 | 18.61 | 17.97 | 18.29 | 2,147,251 | +0.38(+2.10%) |
Apr 22, 2013 | 17.74 | 18.08 | 17.74 | 17.91 | 1,565,443 | +0.22(+1.25%) |
Apr 19, 2013 | 17.68 | 17.91 | 17.53 | 17.69 | 1,297,692 | -0.01(-0.05%) |
Apr 18, 2013 | 18.35 | 18.36 | 17.57 | 17.70 | 2,541,082 | -0.40(-2.18%) |
Apr 17, 2013 | 18.63 | 18.72 | 17.91 | 18.10 | 2,216,440 | -0.62(-3.34%) |
Apr 16, 2013 | 18.26 | 18.79 | 18.18 | 18.72 | 2,934,374 | +0.93(+5.22%) |
Apr 15, 2013 | 18.01 | 18.11 | 17.24 | 17.80 | 2,678,797 | -0.17(-0.97%) |
Apr 12, 2013 | 18.33 | 18.34 | 17.89 | 17.97 | 2,072,675 | -0.19(-1.06%) |
Apr 11, 2013 | 19.18 | 19.27 | 18.04 | 18.16 | 3,245,662 | -0.40(-2.18%) |
Apr 10, 2013 | 18.06 | 19.12 | 17.93 | 18.57 | 3,899,900 | +0.55(+3.06%) |
Apr 09, 2013 | 17.89 | 18.35 | 17.63 | 18.02 | 2,527,921 | +0.17(+0.93%) |
Apr 08, 2013 | 17.68 | 17.94 | 17.65 | 17.85 | 1,938,657 | +0.28(+1.57%) |
Apr 05, 2013 | 17.01 | 17.61 | 17.00 | 17.57 | 1,632,863 | +0.26(+1.49%) |
Apr 04, 2013 | 17.33 | 17.56 | 16.96 | 17.32 | 2,452,299 | +0.21(+1.24%) |
Apr 03, 2013 | 17.87 | 17.92 | 17.02 | 17.11 | 2,021,232 | -0.62(-3.52%) |
Apr 02, 2013 | 18.02 | 18.07 | 17.72 | 17.73 | 2,833,710 | -0.10(-0.57%) |
Apr 01, 2013 | 17.91 | 18.12 | 17.83 | 17.83 | 2,776,200 | +0.07(+0.41%) |
Mar 28, 2013 | 17.86 | 17.91 | 17.47 | 17.76 | 1,575,323 | -0.02(-0.10%) |
Mar 27, 2013 | 17.45 | 17.90 | 17.34 | 17.78 | 2,001,579 | +0.25(+1.42%) |
Mar 26, 2013 | 16.96 | 17.60 | 16.93 | 17.53 | 1,621,440 | +0.70(+4.15%) |
Mar 25, 2013 | 17.23 | 17.37 | 16.71 | 16.83 | 2,690,468 | -0.28(-1.66%) |
Mar 22, 2013 | 17.47 | 17.54 | 17.01 | 17.11 | 1,998,164 | -0.29(-1.69%) |
Mar 21, 2013 | 17.72 | 17.87 | 17.34 | 17.41 | 1,472,392 | -0.32(-1.81%) |
Mar 20, 2013 | 17.30 | 17.78 | 17.24 | 17.73 | 1,939,366 | +0.55(+3.21%) |
Mar 19, 2013 | 17.79 | 17.93 | 17.06 | 17.18 | 2,853,051 | -0.59(-3.31%) |
Mar 18, 2013 | 17.74 | 17.85 | 17.57 | 17.77 | 2,492,751 | -0.17(-0.92%) |
Mar 15, 2013 | 18.18 | 18.20 | 17.73 | 17.93 | 2,771,454 | -0.19(-1.06%) |
Mar 14, 2013 | 18.38 | 18.38 | 18.07 | 18.13 | 2,937,317 | +0.08(+0.46%) |
Mar 13, 2013 | 17.74 | 18.18 | 17.68 | 18.04 | 3,350,889 | +0.40(+2.24%) |
Mar 12, 2013 | 17.70 | 17.84 | 17.57 | 17.65 | 2,596,852 | -0.02(-0.10%) |
Mar 11, 2013 | 17.51 | 17.73 | 17.37 | 17.67 | 2,947,910 | +0.17(+1.00%) |
Mar 08, 2013 | 17.46 | 17.51 | 17.35 | 17.49 | 2,411,835 | +0.21(+1.22%) |
Mar 07, 2013 | 17.42 | 17.51 | 17.18 | 17.28 | 1,888,955 | -0.05(-0.27%) |
Mar 06, 2013 | 17.46 | 17.47 | 17.17 | 17.33 | 2,002,219 | +0.05(+0.27%) |
Mar 05, 2013 | 17.41 | 17.62 | 17.10 | 17.28 | 3,261,068 | +0.29(+1.73%) |
Mar 04, 2013 | 16.83 | 17.10 | 16.73 | 16.99 | 4,854,333 | +0.17(+1.04%) |
Mar 01, 2013 | 16.69 | 16.84 | 16.54 | 16.81 | 2,195,776 | +0.06(+0.38%) |
Feb 28, 2013 | 16.63 | 16.77 | 16.59 | 16.75 | 1,694,425 | +0.18(+1.11%) |
Feb 27, 2013 | 16.34 | 16.61 | 16.23 | 16.56 | 2,721,542 | +0.22(+1.35%) |
Feb 26, 2013 | 16.08 | 16.45 | 15.96 | 16.34 | 2,348,015 | +0.03(+0.17%) |
Feb 22, 2013 | 16.23 | 16.34 | 16.09 | 16.32 | 2,701,939 | +0.37(+2.31%) |
Feb 21, 2013 | 16.21 | 16.21 | 15.77 | 15.95 | 2,629,499 | -0.21(-1.31%) |
Feb 20, 2013 | 16.54 | 16.64 | 16.13 | 16.16 | 2,159,765 | -0.39(-2.33%) |
Feb 19, 2013 | 16.72 | 16.96 | 16.41 | 16.54 | 3,952,048 | -0.03(-0.17%) |
Feb 15, 2013 | 16.45 | 16.64 | 16.36 | 16.57 | 2,334,253 | +0.18(+1.12%) |
Feb 14, 2013 | 16.09 | 16.40 | 15.97 | 16.39 | 2,249,521 | -0.17(-1.05%) |
Feb 13, 2013 | 16.56 | 16.64 | 16.43 | 16.56 | 3,645,938 | +0.11(+0.67%) |
Feb 12, 2013 | 16.32 | 16.45 | 16.24 | 16.45 | 3,527,955 | +0.18(+1.13%) |
Feb 11, 2013 | 16.49 | 16.61 | 16.22 | 16.27 | 1,908,264 | -0.14(-0.84%) |
Feb 08, 2013 | 16.66 | 16.72 | 16.34 | 16.41 | 2,887,904 | +0.12(+0.73%) |
Feb 07, 2013 | 16.55 | 16.96 | 15.74 | 16.29 | 5,125,920 | -0.06(-0.34%) |
Feb 06, 2013 | 16.34 | 16.45 | 16.26 | 16.34 | 2,950,637 | +0.30(+1.89%) |
Feb 04, 2013 | 16.11 | 16.15 | 15.76 | 16.04 | 2,498,421 | -0.04(-0.23%) |