Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.69 | 16.75 | 16.53 | 16.74 | 5,090,464 | +0.05(+0.29%) |
Apr 29, 2013 | 16.48 | 16.72 | 16.46 | 16.70 | 1,751,697 | +0.24(+1.45%) |
Apr 26, 2013 | 16.53 | 16.52 | 16.41 | 16.46 | 1,247,270 | -0.06(-0.37%) |
Apr 25, 2013 | 16.78 | 16.80 | 16.52 | 16.52 | 2,037,639 | -0.23(-1.38%) |
Apr 24, 2013 | 16.72 | 16.85 | 16.67 | 16.75 | 1,564,853 | +0.05(+0.33%) |
Apr 23, 2013 | 16.66 | 16.75 | 16.49 | 16.70 | 1,782,431 | +0.11(+0.66%) |
Apr 22, 2013 | 16.77 | 16.77 | 16.54 | 16.59 | 1,250,196 | -0.14(-0.85%) |
Apr 19, 2013 | 16.68 | 16.78 | 16.59 | 16.73 | 1,153,862 | +0.10(+0.61%) |
Apr 18, 2013 | 16.68 | 16.72 | 16.55 | 16.63 | 1,858,888 | -0.02(-0.12%) |
Apr 17, 2013 | 16.87 | 16.91 | 16.57 | 16.65 | 1,979,115 | -0.35(-2.08%) |
Apr 16, 2013 | 16.79 | 17.02 | 16.61 | 17.00 | 2,062,489 | +0.30(+1.79%) |
Apr 15, 2013 | 16.87 | 16.99 | 16.68 | 16.70 | 2,408,861 | -0.25(-1.49%) |
Apr 12, 2013 | 16.91 | 16.98 | 16.81 | 16.95 | 1,703,892 | +0.03(+0.16%) |
Apr 11, 2013 | 16.87 | 17.06 | 16.84 | 16.93 | 2,438,162 | +0.07(+0.40%) |
Apr 10, 2013 | 16.93 | 16.98 | 16.81 | 16.86 | 1,659,180 | -0.05(-0.28%) |
Apr 09, 2013 | 17.00 | 17.03 | 16.87 | 16.91 | 2,874,320 | -0.08(-0.48%) |
Apr 08, 2013 | 16.88 | 17.00 | 16.76 | 16.99 | 2,348,308 | +0.11(+0.65%) |
Apr 05, 2013 | 16.51 | 16.90 | 16.46 | 16.88 | 1,716,611 | +0.20(+1.21%) |
Apr 04, 2013 | 16.38 | 16.71 | 16.38 | 16.68 | 2,075,568 | +0.32(+1.94%) |
Apr 03, 2013 | 16.45 | 16.48 | 16.32 | 16.36 | 1,482,105 | -0.05(-0.33%) |
Apr 02, 2013 | 16.46 | 16.52 | 16.34 | 16.42 | 1,591,295 | +0.02(+0.12%) |
Apr 01, 2013 | 16.29 | 16.40 | 16.17 | 16.40 | 1,182,590 | +0.07(+0.45%) |
Mar 28, 2013 | 16.32 | 16.37 | 16.19 | 16.32 | 2,165,198 | +0.03(+0.21%) |
Mar 27, 2013 | 16.21 | 16.30 | 16.15 | 16.29 | 1,347,898 | +0.02(+0.12%) |
Mar 26, 2013 | 16.17 | 16.28 | 16.17 | 16.27 | 1,751,474 | +0.13(+0.79%) |
Mar 25, 2013 | 16.15 | 16.23 | 16.08 | 16.14 | 1,512,688 | -0.01(-0.04%) |
Mar 22, 2013 | 16.10 | 16.31 | 16.01 | 16.15 | 1,507,221 | +0.11(+0.67%) |
Mar 21, 2013 | 16.14 | 16.29 | 16.04 | 16.04 | 2,068,455 | -0.18(-1.12%) |
Mar 20, 2013 | 16.39 | 16.43 | 16.15 | 16.22 | 2,189,229 | -0.09(-0.58%) |
Mar 19, 2013 | 16.48 | 16.54 | 16.22 | 16.31 | 1,676,910 | -0.16(-0.94%) |
Mar 18, 2013 | 16.53 | 16.69 | 16.40 | 16.47 | 2,341,869 | -0.20(-1.21%) |
Mar 15, 2013 | 16.43 | 16.70 | 16.41 | 16.67 | 3,891,366 | +0.20(+1.23%) |
Mar 14, 2013 | 16.40 | 16.50 | 16.36 | 16.47 | 2,682,665 | +0.09(+0.54%) |
Mar 13, 2013 | 16.43 | 16.51 | 16.32 | 16.38 | 2,418,589 | +0.00(+0.00%) |
Mar 12, 2013 | 16.44 | 16.46 | 16.29 | 16.38 | 4,153,716 | -0.07(-0.41%) |
Mar 11, 2013 | 16.53 | 16.60 | 16.43 | 16.45 | 4,051,175 | -0.05(-0.33%) |
Mar 08, 2013 | 16.52 | 16.52 | 16.36 | 16.50 | 4,893,407 | +0.03(+0.16%) |
Mar 07, 2013 | 16.48 | 16.57 | 16.42 | 16.48 | 3,381,241 | +0.00(+0.00%) |
Mar 06, 2013 | 16.48 | 16.50 | 16.31 | 16.48 | 1,886,397 | +0.05(+0.33%) |
Mar 05, 2013 | 16.32 | 16.42 | 16.21 | 16.42 | 2,857,507 | +0.18(+1.12%) |
Mar 04, 2013 | 16.11 | 16.26 | 16.05 | 16.24 | 4,111,415 | +0.07(+0.42%) |
Mar 01, 2013 | 16.08 | 16.23 | 15.93 | 16.17 | 3,586,106 | +0.07(+0.46%) |
Feb 28, 2013 | 16.36 | 16.39 | 16.10 | 16.10 | 6,567,556 | -0.27(-1.65%) |
Feb 27, 2013 | 16.42 | 16.54 | 16.34 | 16.37 | 2,634,556 | -0.05(-0.33%) |
Feb 26, 2013 | 16.50 | 16.60 | 16.25 | 16.42 | 3,730,702 | -0.34(-2.01%) |
Feb 22, 2013 | 16.73 | 16.81 | 16.67 | 16.76 | 3,648,335 | +0.05(+0.32%) |
Feb 21, 2013 | 16.79 | 16.92 | 16.64 | 16.71 | 4,374,510 | -0.13(-0.76%) |
Feb 20, 2013 | 16.79 | 16.99 | 16.75 | 16.83 | 4,160,763 | +0.05(+0.28%) |
Feb 19, 2013 | 16.56 | 16.79 | 16.52 | 16.79 | 4,260,461 | +0.29(+1.76%) |
Feb 15, 2013 | 16.42 | 16.53 | 16.36 | 16.50 | 2,662,591 | +0.09(+0.54%) |
Feb 14, 2013 | 16.33 | 16.48 | 16.33 | 16.41 | 1,893,193 | +0.01(+0.08%) |
Feb 13, 2013 | 16.32 | 16.41 | 16.31 | 16.40 | 2,700,929 | +0.09(+0.54%) |
Feb 12, 2013 | 16.07 | 16.31 | 16.06 | 16.31 | 4,203,615 | +0.24(+1.51%) |
Feb 11, 2013 | 15.90 | 16.10 | 15.88 | 16.07 | 2,249,407 | +0.14(+0.89%) |
Feb 08, 2013 | 15.84 | 15.98 | 15.77 | 15.92 | 3,637,863 | +0.20(+1.24%) |
Feb 07, 2013 | 15.95 | 15.98 | 15.67 | 15.73 | 2,802,362 | -0.20(-1.27%) |
Feb 06, 2013 | 15.74 | 16.03 | 15.69 | 15.93 | 4,672,773 | +0.14(+0.90%) |
Feb 04, 2013 | 15.88 | 16.13 | 15.74 | 15.79 | 5,744,430 | -0.24(-1.47%) |