Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.79 | 19.01 | 18.70 | 18.84 | 43,879 | +0.07(+0.40%) |
Apr 29, 2013 | 18.70 | 18.81 | 18.70 | 18.76 | 6,785 | +0.09(+0.50%) |
Apr 26, 2013 | 18.69 | 18.73 | 18.67 | 18.67 | 393,136 | -0.07(-0.37%) |
Apr 25, 2013 | 18.78 | 18.78 | 18.74 | 18.74 | 408 | +0.24(+1.28%) |
Apr 24, 2013 | 18.35 | 18.58 | 18.35 | 18.50 | 2,022 | +0.11(+0.61%) |
Apr 23, 2013 | 18.34 | 18.40 | 18.34 | 18.39 | 2,759 | +0.25(+1.38%) |
Apr 22, 2013 | 18.07 | 18.14 | 17.88 | 18.14 | 1,358 | +0.20(+1.09%) |
Apr 19, 2013 | 17.90 | 18.04 | 17.76 | 17.94 | 2,607 | +0.10(+0.57%) |
Apr 18, 2013 | 17.92 | 17.95 | 17.76 | 17.84 | 3,544 | -0.11(-0.62%) |
Apr 17, 2013 | 18.09 | 18.09 | 17.86 | 17.95 | 14,762 | -0.34(-1.83%) |
Apr 16, 2013 | 18.06 | 18.29 | 18.06 | 18.29 | 9,141 | +0.30(+1.66%) |
Apr 15, 2013 | 18.42 | 18.42 | 17.99 | 17.99 | 3,489 | -0.51(-2.78%) |
Apr 12, 2013 | 18.36 | 18.50 | 18.36 | 18.50 | 779 | +0.00(+0.01%) |
Apr 11, 2013 | 18.37 | 18.55 | 18.37 | 18.50 | 2,022 | +0.18(+0.97%) |
Apr 10, 2013 | 18.24 | 18.42 | 18.09 | 18.32 | 3,577 | +0.16(+0.87%) |
Apr 09, 2013 | 18.10 | 18.21 | 18.03 | 18.16 | 3,025 | +0.09(+0.52%) |
Apr 08, 2013 | 17.92 | 18.07 | 17.91 | 18.07 | 1,042 | +0.25(+1.41%) |
Apr 05, 2013 | 17.62 | 17.83 | 17.62 | 17.82 | 988,117 | -0.12(-0.67%) |
Apr 04, 2013 | 17.87 | 17.94 | 17.77 | 17.94 | 3,123 | +0.02(+0.10%) |
Apr 03, 2013 | 18.16 | 18.16 | 17.92 | 17.92 | 1,680 | -0.21(-1.18%) |
Apr 02, 2013 | 18.17 | 18.20 | 18.14 | 18.14 | 5,064 | +0.03(+0.15%) |
Apr 01, 2013 | 18.33 | 18.33 | 18.08 | 18.11 | 3,977 | -0.20(-1.12%) |
Mar 28, 2013 | 18.19 | 18.34 | 18.19 | 18.31 | 3,169 | +0.12(+0.67%) |
Mar 27, 2013 | 18.07 | 18.19 | 18.07 | 18.19 | 966 | +0.12(+0.67%) |
Mar 25, 2013 | 18.11 | 18.07 | 18.07 | 18.07 | 2,577 | +0.00(+0.00%) |
Mar 22, 2013 | 18.03 | 18.10 | 18.03 | 18.07 | 1,020 | +0.08(+0.47%) |
Mar 21, 2013 | 18.05 | 18.06 | 17.99 | 17.99 | 2,899 | -0.04(-0.20%) |
Mar 20, 2013 | 18.02 | 18.02 | 18.02 | 18.02 | 107 | +0.15(+0.82%) |
Mar 19, 2013 | 18.15 | 18.15 | 17.88 | 17.88 | 1,067 | -0.11(-0.62%) |
Mar 18, 2013 | 18.10 | 18.10 | 17.99 | 17.99 | 3,351 | -0.26(-1.43%) |
Mar 15, 2013 | 18.30 | 18.30 | 18.20 | 18.25 | 1,455 | -0.06(-0.30%) |
Mar 14, 2013 | 18.29 | 18.30 | 18.27 | 18.30 | 3,328 | +0.02(+0.10%) |
Mar 13, 2013 | 18.20 | 18.50 | 18.20 | 18.29 | 1,096 | +0.08(+0.46%) |
Mar 12, 2013 | 18.29 | 18.30 | 18.16 | 18.20 | 10,418 | -0.09(-0.51%) |
Mar 11, 2013 | 18.19 | 18.30 | 18.19 | 18.30 | 3,007 | +0.08(+0.46%) |
Mar 08, 2013 | 18.27 | 18.27 | 18.15 | 18.21 | 4,188 | +0.21(+1.19%) |
Mar 07, 2013 | 18.00 | 18.01 | 17.96 | 18.00 | 1,135 | +0.05(+0.26%) |
Mar 06, 2013 | 18.02 | 18.34 | 17.88 | 17.95 | 6,244 | -0.01(-0.05%) |
Mar 05, 2013 | 18.05 | 18.05 | 17.89 | 17.96 | 3,628 | +0.31(+1.75%) |
Mar 04, 2013 | 17.70 | 18.04 | 17.60 | 17.65 | 9,429 | -0.07(-0.38%) |
Mar 01, 2013 | 17.54 | 17.72 | 17.54 | 17.72 | 3,622 | +0.06(+0.32%) |
Feb 28, 2013 | 17.76 | 17.76 | 17.66 | 17.66 | 5,288 | +0.00(+0.00%) |
Feb 27, 2013 | 17.51 | 17.66 | 17.51 | 17.66 | 2,858 | +0.26(+1.51%) |
Feb 26, 2013 | 17.38 | 17.40 | 17.38 | 17.40 | 1,288 | -0.29(-1.62%) |
Feb 22, 2013 | 17.60 | 17.69 | 17.55 | 17.69 | 4,181 | +0.13(+0.77%) |
Feb 21, 2013 | 17.78 | 17.78 | 17.42 | 17.55 | 4,593 | -0.23(-1.30%) |
Feb 20, 2013 | 18.10 | 18.10 | 17.78 | 17.78 | 2,557 | -0.31(-1.70%) |
Feb 19, 2013 | 18.00 | 18.11 | 18.00 | 18.09 | 3,579 | +0.12(+0.67%) |
Feb 15, 2013 | 18.03 | 18.03 | 17.97 | 17.97 | 1,879 | -0.03(-0.16%) |
Feb 14, 2013 | 17.87 | 18.00 | 17.87 | 18.00 | 5,703 | +0.16(+0.89%) |
Feb 13, 2013 | 17.89 | 18.02 | 17.22 | 17.84 | 11,084 | -0.08(-0.47%) |
Feb 12, 2013 | 17.88 | 17.96 | 17.88 | 17.92 | 2,362 | +0.09(+0.52%) |
Feb 11, 2013 | 17.78 | 17.83 | 17.78 | 17.83 | 8,420 | +0.05(+0.26%) |
Feb 08, 2013 | 17.52 | 17.80 | 17.52 | 17.78 | 11,771 | +0.24(+1.39%) |
Feb 07, 2013 | 17.60 | 17.60 | 17.51 | 17.54 | 1,788 | -0.04(-0.22%) |
Feb 06, 2013 | 17.47 | 17.62 | 17.42 | 17.58 | 12,916 | +0.26(+1.51%) |
Feb 04, 2013 | 17.45 | 17.45 | 17.32 | 17.32 | 2,362 | -0.23(-1.33%) |
Feb 01, 2013 | 17.45 | 17.56 | 17.45 | 17.55 | 6,322 | +0.22(+1.29%) |
Jan 31, 2013 | 17.22 | 17.33 | 17.22 | 17.33 | 3,705 | +0.10(+0.59%) |
Jan 30, 2013 | 17.29 | 17.46 | 17.22 | 17.22 | 1,233 | -0.10(-0.59%) |
Jan 29, 2013 | 17.22 | 17.33 | 17.22 | 17.33 | 859 | +0.10(+0.59%) |
Jan 28, 2013 | 17.24 | 17.27 | 17.22 | 17.22 | 13,630 | -0.02(-0.11%) |
Jan 25, 2013 | 17.20 | 17.24 | 17.15 | 17.24 | 1,810 | +0.04(+0.22%) |
Jan 24, 2013 | 17.16 | 17.21 | 17.16 | 17.21 | 2,266 | +0.06(+0.33%) |
Jan 23, 2013 | 17.13 | 17.15 | 17.11 | 17.15 | 3,973 | +0.07(+0.38%) |
Jan 22, 2013 | 17.22 | 17.56 | 16.99 | 17.08 | 11,436 | +0.07(+0.38%) |
Jan 18, 2013 | 17.02 | 17.02 | 17.02 | 17.02 | 214 | +0.00(+0.00%) |
Jan 17, 2013 | 16.99 | 17.02 | 16.99 | 17.02 | 397 | +0.15(+0.88%) |
Jan 16, 2013 | 16.87 | 16.87 | 16.87 | 16.87 | 257 | -0.09(-0.53%) |
Jan 15, 2013 | 16.87 | 16.96 | 16.87 | 16.96 | 311 | +0.10(+0.62%) |
Jan 14, 2013 | 17.04 | 17.04 | 16.86 | 16.86 | 2,144 | -0.15(-0.86%) |
Jan 11, 2013 | 16.96 | 17.00 | 16.93 | 17.00 | 745 | +0.04(+0.22%) |
Jan 10, 2013 | 17.41 | 17.41 | 16.90 | 16.96 | 7,159 | +0.07(+0.44%) |
Jan 09, 2013 | 16.88 | 16.89 | 16.87 | 16.89 | 1,233 | +0.09(+0.55%) |
Jan 08, 2013 | 16.91 | 16.91 | 16.80 | 16.80 | 805 | -0.15(-0.90%) |
Jan 07, 2013 | 16.94 | 16.98 | 16.93 | 16.95 | 7,630 | -0.01(-0.09%) |
Jan 04, 2013 | 16.81 | 16.96 | 16.81 | 16.96 | 4,151 | +0.28(+1.67%) |
Jan 03, 2013 | 16.81 | 16.86 | 16.69 | 16.69 | 3,114 | -0.05(-0.27%) |
Jan 02, 2013 | 16.52 | 16.73 | 16.21 | 16.73 | 6,822 | +0.52(+3.22%) |
Dec 31, 2012 | 15.75 | 16.26 | 15.75 | 16.21 | 3,050 | +0.22(+1.40%) |
Dec 28, 2012 | 16.02 | 16.02 | 15.99 | 15.99 | 2,921 | -0.02(-0.14%) |
Dec 27, 2012 | 16.01 | 16.01 | 16.01 | 16.01 | 339 | -1.04(-6.09%) |
Dec 21, 2012 | 17.05 | 17.05 | 17.05 | 17.05 | 107 | -0.19(-1.12%) |
Dec 20, 2012 | 17.20 | 17.24 | 17.16 | 17.24 | 7,625 | +0.06(+0.37%) |
Dec 19, 2012 | 17.18 | 17.18 | 17.18 | 17.18 | 208 | -0.03(-0.16%) |
Dec 18, 2012 | 16.86 | 17.21 | 16.86 | 17.21 | 4,242 | +0.62(+3.76%) |
Dec 14, 2012 | 16.57 | 16.58 | 16.58 | 16.58 | 751 | -0.11(-0.65%) |
Dec 13, 2012 | 16.72 | 16.72 | 16.69 | 16.69 | 620 | -0.07(-0.41%) |
Dec 11, 2012 | 16.79 | 16.76 | 16.76 | 16.76 | 1,611 | +0.23(+1.41%) |
Dec 10, 2012 | 16.43 | 16.56 | 16.43 | 16.53 | 3,845 | +0.14(+0.85%) |
Dec 07, 2012 | 16.39 | 16.39 | 16.39 | 16.39 | 1,074 | +0.07(+0.41%) |
Dec 06, 2012 | 16.27 | 16.32 | 15.60 | 16.32 | 955 | +0.04(+0.27%) |
Dec 05, 2012 | 16.27 | 16.27 | 16.27 | 16.27 | 214 | -0.07(-0.46%) |
Dec 04, 2012 | 16.43 | 16.43 | 16.35 | 16.35 | 800 | +0.01(+0.06%) |
Nov 30, 2012 | 16.51 | 16.51 | 16.34 | 16.34 | 912 | -0.13(-0.79%) |
Nov 29, 2012 | 16.39 | 16.47 | 16.39 | 16.47 | 537 | +0.27(+1.67%) |
Nov 27, 2012 | 16.14 | 16.20 | 16.20 | 16.20 | 322 | +0.11(+0.69%) |
Nov 21, 2012 | 15.96 | 16.09 | 16.09 | 16.09 | 3,222 | +0.24(+1.53%) |
Nov 20, 2012 | 15.94 | 15.95 | 15.85 | 15.85 | 7,654 | +0.03(+0.18%) |
Nov 19, 2012 | 15.66 | 15.83 | 14.90 | 15.82 | 1,619 | +0.47(+3.03%) |
Nov 15, 2012 | 15.38 | 15.35 | 15.35 | 15.35 | 3,436 | -0.09(-0.60%) |
Nov 14, 2012 | 15.73 | 15.73 | 15.45 | 15.45 | 515 | -0.17(-1.07%) |
Nov 13, 2012 | 15.64 | 15.64 | 15.61 | 15.61 | 427 | -0.09(-0.59%) |
Nov 12, 2012 | 15.71 | 15.73 | 15.71 | 15.71 | 545 | -0.01(-0.09%) |
Nov 09, 2012 | 15.72 | 15.72 | 15.72 | 15.72 | 537 | -0.08(-0.49%) |
Nov 07, 2012 | 15.80 | 15.80 | 15.80 | 15.80 | 107 | -0.41(-2.53%) |
Nov 06, 2012 | 16.21 | 16.21 | 16.21 | 16.21 | 107 | -0.08(-0.51%) |
Nov 02, 2012 | 16.29 | 16.29 | 16.29 | 16.29 | 859 | +0.07(+0.40%) |
Nov 01, 2012 | 16.06 | 16.23 | 16.06 | 16.23 | 429 | +0.24(+1.53%) |
Oct 31, 2012 | 14.48 | 15.98 | 14.48 | 15.98 | 1,181 | +0.06(+0.40%) |
Oct 26, 2012 | 14.17 | 15.92 | 15.92 | 15.92 | 2,148 | -0.06(-0.35%) |
Oct 25, 2012 | 16.05 | 16.05 | 13.30 | 15.98 | 9,871 | -0.17(-1.04%) |
Oct 23, 2012 | 16.14 | 16.14 | 16.14 | 16.14 | 537 | -0.11(-0.69%) |
Oct 19, 2012 | 16.26 | 16.26 | 16.20 | 16.26 | 1,648 | -0.27(-1.62%) |
Oct 17, 2012 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.10(+0.61%) |
Oct 16, 2012 | 16.43 | 16.43 | 16.42 | 16.42 | 214 | +0.24(+1.51%) |
Oct 12, 2012 | 16.19 | 16.18 | 16.18 | 16.18 | 1,288 | -0.16(-0.98%) |
Oct 11, 2012 | 16.34 | 16.34 | 16.34 | 16.34 | 236 | +0.14(+0.86%) |
Oct 10, 2012 | 16.20 | 16.20 | 16.20 | 16.20 | 1,074 | -0.12(-0.74%) |
Oct 09, 2012 | 16.30 | 16.32 | 16.30 | 16.32 | 1,342 | -0.08(-0.51%) |
Oct 08, 2012 | 16.41 | 16.41 | 16.41 | 16.41 | 2,148 | +0.07(+0.40%) |
Oct 04, 2012 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | +0.03(+0.17%) |
Oct 03, 2012 | 16.31 | 16.31 | 16.31 | 16.31 | 537 | +0.13(+0.81%) |
Oct 02, 2012 | 16.17 | 16.18 | 16.16 | 16.18 | 1,288 | +0.03(+0.17%) |
Oct 01, 2012 | 16.15 | 16.15 | 16.15 | 16.15 | 375 | -0.01(-0.05%) |
Sep 27, 2012 | 16.14 | 16.16 | 16.16 | 16.16 | 644 | +0.23(+1.45%) |
Sep 26, 2012 | 15.93 | 15.93 | 15.93 | 15.93 | 537 | -0.34(-2.09%) |
Sep 24, 2012 | 16.34 | 16.27 | 16.27 | 16.27 | 1,396 | -0.12(-0.71%) |
Sep 21, 2012 | 16.39 | 16.39 | 16.39 | 16.39 | 537 | +0.06(+0.34%) |
Sep 20, 2012 | 16.47 | 16.47 | 16.33 | 16.33 | 671 | -0.16(-0.96%) |
Sep 19, 2012 | 16.50 | 16.50 | 16.47 | 16.49 | 1,675 | +0.02(+0.11%) |
Sep 18, 2012 | 16.53 | 16.53 | 16.47 | 16.47 | 1,968 | -0.01(-0.06%) |
Sep 17, 2012 | 16.62 | 16.62 | 16.48 | 16.48 | 5,804 | -0.11(-0.67%) |
Sep 14, 2012 | 16.50 | 16.69 | 16.50 | 16.59 | 5,321 | +0.24(+1.48%) |
Sep 13, 2012 | 16.35 | 16.35 | 16.35 | 16.35 | 161 | +0.17(+1.04%) |
Sep 12, 2012 | 16.13 | 16.20 | 16.13 | 16.18 | 4,665 | +0.11(+0.70%) |
Sep 11, 2012 | 16.07 | 16.07 | 16.07 | 16.07 | 107 | -0.04(-0.23%) |
Sep 10, 2012 | 16.11 | 16.11 | 16.11 | 16.11 | 1,074 | -0.02(-0.12%) |
Sep 07, 2012 | 15.93 | 16.13 | 15.93 | 16.13 | 17,817 | +0.45(+2.85%) |
Sep 06, 2012 | 15.68 | 15.68 | 15.68 | 15.68 | 912 | +0.00(+0.00%) |
Sep 05, 2012 | 15.71 | 16.61 | 15.64 | 15.68 | 7,897 | +0.12(+0.77%) |
Sep 04, 2012 | 15.56 | 15.56 | 15.56 | 15.56 | 107 | -0.04(-0.23%) |
Aug 30, 2012 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 29, 2012 | 15.60 | 15.60 | 15.59 | 15.60 | 10,740 | +0.03(+0.18%) |
Aug 27, 2012 | 15.57 | 15.57 | 15.57 | 15.57 | 537 | +0.02(+0.10%) |
Aug 24, 2012 | 15.54 | 15.55 | 15.54 | 15.55 | 268 | +0.05(+0.30%) |
Aug 23, 2012 | 15.50 | 15.51 | 15.50 | 15.51 | 751 | -0.07(-0.45%) |
Aug 22, 2012 | 15.58 | 15.63 | 15.58 | 15.58 | 537 | -0.13(-0.83%) |
Aug 21, 2012 | 15.71 | 15.71 | 15.71 | 15.71 | 375 | +0.07(+0.42%) |
Aug 20, 2012 | 15.64 | 15.64 | 15.64 | 15.64 | 450 | +0.02(+0.12%) |
Aug 16, 2012 | 15.41 | 15.62 | 15.62 | 15.62 | 322 | +0.24(+1.56%) |
Aug 14, 2012 | 15.35 | 15.38 | 15.38 | 15.38 | 2,899 | +0.30(+1.99%) |
Aug 07, 2012 | 15.08 | 15.08 | 15.08 | 15.08 | 107 | +0.19(+1.30%) |
Aug 03, 2012 | 14.38 | 14.89 | 14.89 | 14.89 | 1,181 | +0.48(+3.31%) |
Aug 02, 2012 | 14.38 | 14.58 | 14.38 | 14.41 | 579 | -0.23(-1.59%) |
Jul 31, 2012 | 14.75 | 14.65 | 14.65 | 14.65 | 1,503 | +0.23(+1.62%) |
Jul 23, 2012 | 14.41 | 14.41 | 14.41 | 14.41 | 322 | -0.25(-1.71%) |
Jul 20, 2012 | 14.65 | 14.66 | 14.65 | 14.66 | 644 | -0.17(-1.13%) |
Jul 19, 2012 | 14.83 | 14.83 | 14.83 | 14.83 | 5,370 | +0.14(+0.94%) |
Jul 17, 2012 | 14.70 | 14.69 | 14.69 | 14.69 | 537 | +0.19(+1.30%) |
Jul 16, 2012 | 14.58 | 14.58 | 14.51 | 14.51 | 644 | -0.07(-0.45%) |
Jul 13, 2012 | 14.57 | 14.57 | 14.57 | 14.57 | 107 | -0.05(-0.32%) |
Jul 10, 2012 | 14.62 | 14.62 | 14.62 | 14.62 | 107 | -0.03(-0.19%) |
Jul 09, 2012 | 14.65 | 14.65 | 14.65 | 14.65 | 214 | -0.06(-0.38%) |
Jul 06, 2012 | 14.70 | 14.70 | 14.70 | 14.70 | 375 | -0.18(-1.22%) |
Jul 05, 2012 | 14.92 | 14.94 | 14.86 | 14.88 | 11,917 | -0.01(-0.09%) |
Jul 03, 2012 | 14.79 | 14.90 | 14.79 | 14.90 | 777 | +0.16(+1.07%) |
Jul 02, 2012 | 14.86 | 14.86 | 14.73 | 14.74 | 751 | +0.07(+0.49%) |
Jun 29, 2012 | 14.57 | 14.70 | 14.57 | 14.67 | 3,759 | +0.53(+3.78%) |
Jun 28, 2012 | 14.20 | 14.20 | 14.13 | 14.13 | 1,181 | -0.25(-1.75%) |
Jun 27, 2012 | 14.28 | 14.38 | 14.28 | 14.38 | 612 | +0.20(+1.44%) |
Jun 26, 2012 | 14.15 | 14.18 | 14.15 | 14.18 | 644 | +0.07(+0.46%) |
Jun 25, 2012 | 14.25 | 14.25 | 14.11 | 14.11 | 1,863 | -0.18(-1.24%) |
Jun 22, 2012 | 14.29 | 14.29 | 14.29 | 14.29 | 1,825 | -0.04(-0.26%) |
Jun 21, 2012 | 14.73 | 14.73 | 14.32 | 14.33 | 5,470 | -0.38(-2.59%) |
Jun 20, 2012 | 14.77 | 14.77 | 14.67 | 14.71 | 6,261 | +0.04(+0.25%) |
Jun 19, 2012 | 14.71 | 14.76 | 14.67 | 14.67 | 2,008 | +0.29(+2.01%) |
Jun 18, 2012 | 14.38 | 14.38 | 14.34 | 14.38 | 2,373 | +0.05(+0.33%) |
Jun 15, 2012 | 14.23 | 14.34 | 14.20 | 14.34 | 537 | +0.20(+1.45%) |
Jun 14, 2012 | 14.18 | 14.18 | 14.13 | 14.13 | 537 | +0.04(+0.26%) |
Jun 13, 2012 | 14.16 | 14.27 | 14.06 | 14.10 | 9,559 | -0.16(-1.09%) |
Jun 12, 2012 | 14.11 | 14.25 | 14.06 | 14.25 | 5,024 | +0.14(+0.97%) |