Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.84 | 16.99 | 16.78 | 16.98 | 2,989,287 | +0.14(+0.83%) |
Apr 29, 2013 | 16.65 | 16.91 | 16.65 | 16.84 | 2,126,985 | +0.13(+0.81%) |
Apr 26, 2013 | 16.90 | 16.93 | 16.70 | 16.71 | 1,629,701 | -0.22(-1.31%) |
Apr 25, 2013 | 16.76 | 17.06 | 16.59 | 16.93 | 2,525,506 | +0.21(+1.24%) |
Apr 24, 2013 | 16.66 | 16.77 | 16.62 | 16.72 | 2,980,878 | +0.09(+0.53%) |
Apr 23, 2013 | 16.65 | 16.70 | 16.42 | 16.64 | 2,323,455 | +0.04(+0.24%) |
Apr 22, 2013 | 16.40 | 16.68 | 16.37 | 16.60 | 2,774,126 | +0.23(+1.40%) |
Apr 19, 2013 | 16.23 | 16.37 | 16.02 | 16.37 | 3,174,795 | +0.12(+0.76%) |
Apr 18, 2013 | 16.25 | 16.53 | 15.76 | 16.24 | 5,407,298 | -0.01(-0.04%) |
Apr 17, 2013 | 16.40 | 16.41 | 16.00 | 16.25 | 4,546,330 | -0.28(-1.70%) |
Apr 16, 2013 | 16.20 | 16.53 | 16.19 | 16.53 | 2,463,925 | +0.45(+2.81%) |
Apr 15, 2013 | 16.47 | 16.47 | 16.08 | 16.08 | 4,261,317 | -0.45(-2.71%) |
Apr 12, 2013 | 16.65 | 16.73 | 16.45 | 16.53 | 2,081,426 | -0.29(-1.71%) |
Apr 11, 2013 | 16.71 | 16.85 | 16.64 | 16.81 | 1,905,051 | +0.09(+0.55%) |
Apr 10, 2013 | 16.45 | 16.73 | 16.40 | 16.72 | 2,200,328 | +0.31(+1.86%) |
Apr 09, 2013 | 16.46 | 16.48 | 16.24 | 16.42 | 2,184,840 | -0.01(-0.05%) |
Apr 08, 2013 | 16.24 | 16.42 | 16.20 | 16.42 | 1,327,549 | +0.22(+1.37%) |
Apr 05, 2013 | 16.20 | 16.31 | 16.07 | 16.20 | 3,669,531 | -0.27(-1.61%) |
Apr 04, 2013 | 16.47 | 16.61 | 16.44 | 16.47 | 1,611,233 | -0.02(-0.12%) |
Apr 03, 2013 | 16.61 | 16.66 | 16.46 | 16.49 | 2,162,134 | -0.09(-0.53%) |
Apr 02, 2013 | 16.55 | 16.68 | 16.52 | 16.58 | 1,787,336 | +0.04(+0.26%) |
Apr 01, 2013 | 16.81 | 16.81 | 16.49 | 16.53 | 2,465,206 | -0.25(-1.51%) |
Mar 28, 2013 | 16.44 | 16.80 | 16.40 | 16.79 | 3,809,685 | +0.34(+2.05%) |
Mar 27, 2013 | 16.34 | 16.46 | 16.29 | 16.45 | 1,627,171 | -0.01(-0.05%) |
Mar 26, 2013 | 16.36 | 16.47 | 16.34 | 16.46 | 1,376,154 | +0.13(+0.81%) |
Mar 25, 2013 | 16.53 | 16.53 | 16.29 | 16.33 | 2,026,746 | -0.14(-0.85%) |
Mar 22, 2013 | 16.09 | 16.47 | 16.02 | 16.47 | 1,973,823 | +0.11(+0.65%) |
Mar 21, 2013 | 16.26 | 16.49 | 16.05 | 16.36 | 2,626,763 | -0.09(-0.56%) |
Mar 20, 2013 | 16.40 | 16.50 | 16.33 | 16.45 | 2,147,588 | +0.18(+1.12%) |
Mar 19, 2013 | 16.37 | 16.41 | 16.16 | 16.27 | 2,998,390 | -0.03(-0.17%) |
Mar 18, 2013 | 16.14 | 16.33 | 16.12 | 16.30 | 2,482,918 | +0.02(+0.11%) |
Mar 15, 2013 | 16.40 | 16.42 | 16.21 | 16.28 | 3,292,359 | -0.19(-1.17%) |
Mar 14, 2013 | 16.46 | 16.59 | 16.42 | 16.47 | 2,575,437 | +0.08(+0.48%) |
Mar 13, 2013 | 16.35 | 16.46 | 16.34 | 16.39 | 1,819,208 | +0.05(+0.33%) |
Mar 12, 2013 | 16.42 | 16.45 | 16.24 | 16.34 | 2,279,133 | -0.11(-0.64%) |
Mar 11, 2013 | 16.45 | 16.50 | 16.38 | 16.45 | 2,559,374 | -0.00(-0.01%) |
Mar 08, 2013 | 16.36 | 16.48 | 16.29 | 16.45 | 2,363,811 | +0.16(+0.99%) |
Mar 07, 2013 | 16.35 | 16.37 | 16.24 | 16.28 | 2,908,778 | -0.06(-0.37%) |
Mar 06, 2013 | 16.37 | 16.43 | 16.27 | 16.35 | 2,119,052 | +0.05(+0.29%) |
Mar 05, 2013 | 16.22 | 16.37 | 16.18 | 16.30 | 3,158,173 | +0.14(+0.85%) |
Mar 04, 2013 | 16.04 | 16.19 | 15.98 | 16.16 | 3,045,027 | +0.06(+0.36%) |
Mar 01, 2013 | 15.85 | 16.11 | 15.76 | 16.10 | 2,952,082 | +0.19(+1.20%) |
Feb 28, 2013 | 15.94 | 16.00 | 15.82 | 15.91 | 2,723,154 | +0.04(+0.25%) |
Feb 27, 2013 | 15.69 | 15.97 | 15.65 | 15.87 | 2,605,533 | +0.13(+0.84%) |
Feb 26, 2013 | 15.62 | 15.79 | 15.57 | 15.74 | 2,737,307 | +0.21(+1.33%) |
Feb 25, 2013 | 15.98 | 16.00 | 15.53 | 15.53 | 2,515,215 | -0.37(-2.30%) |
Feb 22, 2013 | 15.66 | 15.90 | 15.63 | 15.90 | 2,805,189 | +0.34(+2.19%) |
Feb 21, 2013 | 15.54 | 15.67 | 15.46 | 15.56 | 3,560,638 | -0.05(-0.30%) |
Feb 20, 2013 | 15.93 | 16.01 | 15.60 | 15.60 | 2,850,693 | -0.31(-1.97%) |
Feb 19, 2013 | 15.84 | 15.93 | 15.80 | 15.92 | 3,058,494 | +0.11(+0.67%) |
Feb 15, 2013 | 15.79 | 15.87 | 15.71 | 15.81 | 5,617,089 | +0.07(+0.46%) |
Feb 14, 2013 | 15.69 | 15.84 | 15.66 | 15.74 | 4,022,688 | -0.00(-0.01%) |
Feb 13, 2013 | 15.86 | 15.92 | 15.68 | 15.74 | 2,617,187 | -0.07(-0.41%) |
Feb 12, 2013 | 15.83 | 15.94 | 15.76 | 15.81 | 5,242,391 | -0.00(-0.01%) |
Feb 11, 2013 | 15.82 | 15.93 | 15.75 | 15.81 | 2,231,013 | -0.01(-0.04%) |
Feb 08, 2013 | 15.61 | 15.91 | 15.61 | 15.82 | 3,334,765 | +0.21(+1.37%) |
Feb 07, 2013 | 15.60 | 15.64 | 15.40 | 15.60 | 3,087,663 | -0.01(-0.09%) |
Feb 06, 2013 | 15.38 | 15.64 | 15.33 | 15.62 | 2,554,827 | +0.46(+3.04%) |
Feb 04, 2013 | 15.28 | 15.33 | 15.12 | 15.16 | 4,093,304 | -0.22(-1.42%) |