Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.86 | 18.17 | 17.60 | 18.03 | 6,838,456 | -0.12(-0.68%) |
Apr 29, 2013 | 17.93 | 18.16 | 17.92 | 18.15 | 1,899,796 | +0.29(+1.63%) |
Apr 26, 2013 | 17.83 | 17.95 | 17.83 | 17.86 | 1,248,002 | +0.02(+0.12%) |
Apr 25, 2013 | 17.71 | 17.93 | 17.63 | 17.84 | 1,727,284 | +0.17(+0.97%) |
Apr 24, 2013 | 17.53 | 17.67 | 17.46 | 17.67 | 1,278,850 | +0.09(+0.52%) |
Apr 23, 2013 | 17.50 | 17.59 | 17.41 | 17.57 | 1,287,248 | +0.12(+0.68%) |
Apr 22, 2013 | 17.45 | 17.48 | 17.31 | 17.46 | 1,563,324 | +0.02(+0.09%) |
Apr 19, 2013 | 17.29 | 17.44 | 17.22 | 17.44 | 961,466 | +0.14(+0.81%) |
Apr 18, 2013 | 17.53 | 17.56 | 17.29 | 17.30 | 2,624,422 | -0.14(-0.80%) |
Apr 17, 2013 | 17.47 | 17.53 | 17.36 | 17.44 | 2,194,024 | -0.15(-0.86%) |
Apr 16, 2013 | 17.46 | 17.66 | 17.42 | 17.59 | 1,679,201 | +0.20(+1.14%) |
Apr 15, 2013 | 17.57 | 17.65 | 17.37 | 17.39 | 3,278,124 | -0.16(-0.92%) |
Apr 12, 2013 | 17.64 | 17.65 | 17.47 | 17.55 | 1,335,792 | -0.11(-0.64%) |
Apr 11, 2013 | 17.63 | 17.71 | 17.61 | 17.67 | 1,057,476 | +0.05(+0.28%) |
Apr 10, 2013 | 17.43 | 17.63 | 17.41 | 17.62 | 2,336,747 | +0.27(+1.55%) |
Apr 09, 2013 | 17.28 | 17.36 | 17.15 | 17.35 | 1,301,328 | +0.06(+0.37%) |
Apr 08, 2013 | 17.09 | 17.28 | 16.96 | 17.28 | 1,384,234 | +0.17(+1.01%) |
Apr 05, 2013 | 16.95 | 17.11 | 16.73 | 17.11 | 1,683,814 | -0.01(-0.06%) |
Apr 04, 2013 | 17.23 | 17.26 | 17.08 | 17.12 | 1,881,002 | -0.03(-0.19%) |
Apr 03, 2013 | 17.45 | 17.50 | 17.15 | 17.15 | 2,846,597 | -0.27(-1.57%) |
Apr 02, 2013 | 17.46 | 17.53 | 17.41 | 17.43 | 1,476,473 | -0.01(-0.06%) |
Apr 01, 2013 | 17.46 | 17.49 | 17.39 | 17.44 | 1,070,218 | -0.04(-0.25%) |
Mar 28, 2013 | 17.37 | 17.51 | 17.21 | 17.48 | 2,018,580 | +0.09(+0.50%) |
Mar 27, 2013 | 17.29 | 17.49 | 17.29 | 17.40 | 1,783,147 | -0.03(-0.15%) |
Mar 26, 2013 | 17.50 | 17.50 | 17.36 | 17.42 | 1,498,227 | -0.02(-0.09%) |
Mar 25, 2013 | 17.55 | 17.70 | 17.32 | 17.44 | 3,707,177 | +0.09(+0.50%) |
Mar 22, 2013 | 17.36 | 17.39 | 17.14 | 17.35 | 3,980,456 | +0.06(+0.34%) |
Mar 21, 2013 | 17.44 | 17.49 | 17.29 | 17.29 | 1,933,949 | -0.19(-1.11%) |
Mar 20, 2013 | 17.26 | 17.49 | 17.20 | 17.49 | 2,111,951 | +0.30(+1.72%) |
Mar 19, 2013 | 17.22 | 17.30 | 17.09 | 17.19 | 2,061,729 | -0.01(-0.06%) |
Mar 18, 2013 | 17.20 | 17.41 | 17.07 | 17.20 | 3,181,266 | -0.16(-0.93%) |
Mar 15, 2013 | 17.40 | 17.69 | 17.01 | 17.36 | 10,630,884 | +0.50(+2.94%) |
Mar 14, 2013 | 16.80 | 16.96 | 16.71 | 16.87 | 1,484,865 | +0.08(+0.45%) |
Mar 13, 2013 | 16.80 | 16.87 | 16.71 | 16.79 | 1,535,694 | +0.01(+0.03%) |
Mar 12, 2013 | 16.68 | 16.82 | 16.66 | 16.79 | 1,920,160 | +0.07(+0.42%) |
Mar 11, 2013 | 16.53 | 16.73 | 16.53 | 16.72 | 1,000,163 | +0.18(+1.11%) |
Mar 08, 2013 | 16.66 | 16.73 | 16.42 | 16.54 | 1,213,425 | -0.01(-0.07%) |
Mar 07, 2013 | 16.48 | 16.56 | 16.35 | 16.55 | 1,306,185 | +0.11(+0.66%) |
Mar 06, 2013 | 16.71 | 16.72 | 16.42 | 16.44 | 1,528,974 | -0.17(-1.01%) |
Mar 05, 2013 | 16.50 | 16.64 | 16.47 | 16.61 | 1,550,995 | +0.18(+1.08%) |
Mar 04, 2013 | 16.42 | 16.46 | 16.29 | 16.43 | 1,034,196 | +0.02(+0.13%) |
Mar 01, 2013 | 16.42 | 16.49 | 16.23 | 16.41 | 1,933,215 | -0.05(-0.33%) |
Feb 28, 2013 | 16.31 | 16.48 | 16.22 | 16.46 | 2,157,333 | +0.15(+0.89%) |
Feb 27, 2013 | 16.14 | 16.36 | 16.14 | 16.31 | 1,800,098 | +0.15(+0.93%) |
Feb 26, 2013 | 16.22 | 16.27 | 16.09 | 16.16 | 2,028,312 | +0.02(+0.10%) |
Feb 25, 2013 | 16.16 | 16.35 | 16.15 | 16.15 | 3,101,947 | +0.04(+0.27%) |
Feb 22, 2013 | 16.09 | 16.14 | 15.94 | 16.10 | 2,045,514 | +0.07(+0.44%) |
Feb 21, 2013 | 16.38 | 16.38 | 15.99 | 16.03 | 2,533,186 | -0.17(-1.07%) |
Feb 20, 2013 | 16.27 | 16.36 | 16.12 | 16.21 | 3,220,966 | -0.06(-0.39%) |
Feb 19, 2013 | 16.03 | 16.28 | 16.02 | 16.27 | 2,427,180 | +0.17(+1.05%) |
Feb 15, 2013 | 15.84 | 16.14 | 15.75 | 16.10 | 2,608,610 | +0.17(+1.09%) |
Feb 14, 2013 | 15.70 | 15.93 | 15.70 | 15.93 | 2,571,496 | +0.15(+0.93%) |
Feb 13, 2013 | 16.21 | 16.23 | 15.45 | 15.78 | 4,730,584 | -0.36(-2.25%) |
Feb 12, 2013 | 16.14 | 16.20 | 16.08 | 16.14 | 2,612,792 | +0.02(+0.10%) |
Feb 11, 2013 | 16.17 | 16.18 | 16.07 | 16.13 | 900,090 | -0.04(-0.23%) |
Feb 08, 2013 | 16.15 | 16.24 | 16.08 | 16.17 | 907,492 | -0.01(-0.03%) |
Feb 07, 2013 | 16.24 | 16.28 | 16.01 | 16.17 | 1,333,076 | -0.06(-0.39%) |
Feb 06, 2013 | 16.07 | 16.25 | 16.04 | 16.23 | 919,557 | +0.22(+1.38%) |
Feb 04, 2013 | 16.18 | 16.20 | 15.96 | 16.01 | 1,931,190 | -0.28(-1.71%) |