Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.26 | 18.31 | 18.18 | 18.28 | 5,496,136 | +0.03(+0.18%) |
Apr 29, 2013 | 18.18 | 18.30 | 18.16 | 18.25 | 1,606,230 | +0.13(+0.73%) |
Apr 26, 2013 | 18.13 | 18.16 | 18.11 | 18.12 | 2,044,566 | -0.03(-0.19%) |
Apr 25, 2013 | 18.14 | 18.23 | 18.13 | 18.15 | 8,817,197 | +0.07(+0.41%) |
Apr 24, 2013 | 18.11 | 18.16 | 18.07 | 18.08 | 1,630,561 | -0.05(-0.26%) |
Apr 23, 2013 | 18.04 | 18.14 | 17.94 | 18.13 | 2,239,018 | +0.19(+1.05%) |
Apr 22, 2013 | 17.86 | 17.97 | 17.77 | 17.94 | 1,211,016 | +0.12(+0.68%) |
Apr 19, 2013 | 17.68 | 17.83 | 17.66 | 17.82 | 1,453,862 | +0.18(+1.02%) |
Apr 18, 2013 | 17.83 | 17.83 | 17.58 | 17.64 | 2,160,301 | -0.16(-0.88%) |
Apr 17, 2013 | 17.91 | 17.91 | 17.69 | 17.79 | 2,091,073 | -0.26(-1.46%) |
Apr 16, 2013 | 17.90 | 18.06 | 17.88 | 18.06 | 2,137,427 | +0.28(+1.59%) |
Apr 15, 2013 | 18.11 | 18.12 | 17.77 | 17.77 | 2,663,886 | -0.41(-2.26%) |
Apr 12, 2013 | 18.15 | 18.20 | 18.08 | 18.18 | 1,759,019 | -0.02(-0.13%) |
Apr 11, 2013 | 18.14 | 18.25 | 18.12 | 18.21 | 1,688,922 | +0.06(+0.35%) |
Apr 10, 2013 | 17.94 | 18.16 | 17.94 | 18.15 | 2,395,991 | +0.25(+1.40%) |
Apr 09, 2013 | 17.87 | 17.95 | 17.81 | 17.89 | 2,224,234 | +0.06(+0.33%) |
Apr 08, 2013 | 17.72 | 17.84 | 17.68 | 17.84 | 1,446,075 | +0.11(+0.61%) |
Apr 05, 2013 | 17.61 | 17.73 | 17.58 | 17.73 | 2,349,926 | -0.10(-0.59%) |
Apr 04, 2013 | 17.81 | 17.88 | 17.76 | 17.83 | 2,109,934 | +0.04(+0.23%) |
Apr 03, 2013 | 17.97 | 17.98 | 17.74 | 17.79 | 1,684,578 | -0.15(-0.85%) |
Apr 02, 2013 | 17.91 | 17.98 | 17.88 | 17.94 | 2,398,593 | +0.10(+0.57%) |
Apr 01, 2013 | 17.92 | 17.95 | 17.80 | 17.84 | 3,520,462 | -0.08(-0.45%) |
Mar 28, 2013 | 17.85 | 17.95 | 17.83 | 17.92 | 1,772,980 | +0.05(+0.29%) |
Mar 27, 2013 | 17.77 | 17.87 | 17.73 | 17.87 | 2,833,523 | -0.00(-0.02%) |
Mar 26, 2013 | 17.79 | 17.88 | 17.78 | 17.87 | 3,131,353 | +0.15(+0.85%) |
Mar 25, 2013 | 17.85 | 17.87 | 17.65 | 17.72 | 3,622,581 | -0.06(-0.34%) |
Mar 22, 2013 | 17.70 | 17.79 | 17.68 | 17.78 | 2,207,214 | +0.15(+0.87%) |
Mar 21, 2013 | 17.67 | 17.74 | 17.60 | 17.63 | 2,619,741 | -0.16(-0.93%) |
Mar 20, 2013 | 17.77 | 17.82 | 17.74 | 17.79 | 2,054,420 | +0.13(+0.72%) |
Mar 19, 2013 | 17.74 | 17.76 | 17.54 | 17.67 | 4,414,406 | -0.03(-0.20%) |
Mar 18, 2013 | 17.60 | 17.76 | 17.59 | 17.70 | 2,932,639 | -0.07(-0.37%) |
Mar 15, 2013 | 17.78 | 17.80 | 17.72 | 17.77 | 1,749,040 | -0.04(-0.21%) |
Mar 14, 2013 | 17.78 | 17.81 | 17.75 | 17.80 | 1,926,848 | +0.08(+0.45%) |
Mar 13, 2013 | 17.71 | 17.75 | 17.65 | 17.72 | 2,952,337 | +0.02(+0.10%) |
Mar 12, 2013 | 17.74 | 17.75 | 17.65 | 17.70 | 2,484,156 | -0.05(-0.31%) |
Mar 11, 2013 | 17.69 | 17.76 | 17.67 | 17.76 | 4,661,036 | +0.06(+0.36%) |
Mar 08, 2013 | 17.71 | 17.72 | 17.61 | 17.70 | 3,379,119 | +0.06(+0.33%) |
Mar 07, 2013 | 17.63 | 17.66 | 17.60 | 17.64 | 1,233,503 | +0.02(+0.14%) |
Mar 06, 2013 | 17.67 | 17.67 | 17.58 | 17.61 | 2,968,255 | +0.00(+0.02%) |
Mar 05, 2013 | 17.51 | 17.64 | 17.51 | 17.61 | 2,549,470 | +0.18(+1.06%) |
Mar 04, 2013 | 17.30 | 17.43 | 17.28 | 17.43 | 3,316,048 | +0.08(+0.49%) |
Mar 01, 2013 | 17.22 | 17.36 | 17.15 | 17.34 | 6,936,144 | +0.08(+0.46%) |
Feb 28, 2013 | 17.34 | 17.42 | 17.26 | 17.26 | 12,138,511 | -0.04(-0.23%) |
Feb 27, 2013 | 17.11 | 17.37 | 17.08 | 17.30 | 2,889,525 | +0.19(+1.10%) |
Feb 26, 2013 | 17.05 | 17.13 | 16.97 | 17.11 | 3,805,842 | +0.12(+0.73%) |
Feb 25, 2013 | 17.37 | 17.40 | 16.99 | 16.99 | 2,313,622 | -0.29(-1.67%) |
Feb 22, 2013 | 17.20 | 17.28 | 17.15 | 17.28 | 1,931,075 | +0.16(+0.91%) |
Feb 21, 2013 | 17.19 | 17.19 | 17.07 | 17.12 | 3,234,716 | -0.12(-0.69%) |
Feb 20, 2013 | 17.45 | 17.46 | 17.24 | 17.24 | 2,041,212 | -0.23(-1.30%) |
Feb 19, 2013 | 17.37 | 17.47 | 17.37 | 17.47 | 1,939,004 | +0.13(+0.74%) |
Feb 15, 2013 | 17.35 | 17.38 | 17.28 | 17.34 | 1,764,667 | +0.01(+0.05%) |
Feb 14, 2013 | 17.28 | 17.35 | 17.25 | 17.33 | 5,266,513 | +0.02(+0.09%) |
Feb 13, 2013 | 17.33 | 17.37 | 17.26 | 17.31 | 1,675,192 | +0.02(+0.13%) |
Feb 12, 2013 | 17.31 | 17.34 | 17.28 | 17.29 | 1,489,437 | -0.01(-0.08%) |
Feb 11, 2013 | 17.31 | 17.32 | 17.27 | 17.31 | 2,026,517 | -0.01(-0.05%) |
Feb 08, 2013 | 17.25 | 17.33 | 17.23 | 17.31 | 1,767,182 | +0.12(+0.68%) |
Feb 07, 2013 | 17.21 | 17.23 | 17.06 | 17.20 | 2,250,569 | -0.01(-0.05%) |
Feb 06, 2013 | 17.16 | 17.23 | 17.15 | 17.21 | 1,932,188 | +0.20(+1.15%) |
Feb 04, 2013 | 17.13 | 17.15 | 17.00 | 17.01 | 2,377,334 | -0.20(-1.18%) |