Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.11 | 17.20 | 17.04 | 17.17 | 4,215,778 | +0.15(+0.86%) |
Apr 29, 2013 | 16.93 | 17.06 | 16.93 | 17.03 | 2,625,945 | +0.26(+1.53%) |
Apr 26, 2013 | 16.76 | 16.79 | 16.73 | 16.77 | 2,758,529 | -0.07(-0.44%) |
Apr 25, 2013 | 16.86 | 16.95 | 16.81 | 16.84 | 2,610,678 | +0.05(+0.29%) |
Apr 24, 2013 | 16.76 | 16.85 | 16.72 | 16.79 | 2,455,553 | +0.24(+1.44%) |
Apr 23, 2013 | 16.46 | 16.57 | 16.41 | 16.56 | 2,837,126 | +0.27(+1.65%) |
Apr 22, 2013 | 16.22 | 16.30 | 16.12 | 16.29 | 1,365,672 | +0.11(+0.68%) |
Apr 19, 2013 | 16.18 | 16.23 | 16.12 | 16.18 | 3,398,905 | +0.01(+0.08%) |
Apr 18, 2013 | 16.27 | 16.28 | 16.09 | 16.16 | 2,518,349 | -0.14(-0.86%) |
Apr 17, 2013 | 16.40 | 16.41 | 16.21 | 16.30 | 3,310,553 | -0.17(-1.04%) |
Apr 16, 2013 | 16.39 | 16.51 | 16.32 | 16.48 | 4,701,592 | +0.38(+2.39%) |
Apr 15, 2013 | 16.39 | 16.41 | 16.08 | 16.09 | 4,376,589 | -0.63(-3.76%) |
Apr 12, 2013 | 16.74 | 16.78 | 16.62 | 16.72 | 2,527,020 | -0.12(-0.73%) |
Apr 11, 2013 | 16.85 | 16.93 | 16.81 | 16.84 | 2,082,156 | +0.12(+0.69%) |
Apr 10, 2013 | 16.66 | 16.78 | 16.66 | 16.73 | 1,616,621 | +0.15(+0.92%) |
Apr 09, 2013 | 16.52 | 16.65 | 16.46 | 16.57 | 4,568,211 | +0.29(+1.80%) |
Apr 08, 2013 | 16.17 | 16.28 | 16.15 | 16.28 | 3,205,837 | +0.13(+0.83%) |
Apr 05, 2013 | 16.05 | 16.16 | 15.98 | 16.15 | 3,381,408 | -0.20(-1.20%) |
Apr 04, 2013 | 16.28 | 16.36 | 16.21 | 16.34 | 2,363,671 | +0.01(+0.04%) |
Apr 03, 2013 | 16.54 | 16.56 | 16.31 | 16.34 | 3,396,770 | -0.21(-1.29%) |
Apr 02, 2013 | 16.57 | 16.63 | 16.53 | 16.55 | 2,945,110 | +0.09(+0.56%) |
Apr 01, 2013 | 16.49 | 16.55 | 16.43 | 16.46 | 2,703,170 | -0.07(-0.41%) |
Mar 28, 2013 | 16.49 | 16.57 | 16.47 | 16.52 | 3,575,265 | -0.04(-0.22%) |
Mar 27, 2013 | 16.46 | 16.57 | 16.43 | 16.56 | 1,810,368 | +0.02(+0.11%) |
Mar 26, 2013 | 16.49 | 16.55 | 16.45 | 16.54 | 2,672,420 | +0.07(+0.41%) |
Mar 25, 2013 | 16.57 | 16.61 | 16.39 | 16.48 | 3,921,807 | -0.08(-0.48%) |
Mar 22, 2013 | 16.45 | 16.57 | 16.45 | 16.56 | 1,826,925 | +0.20(+1.23%) |
Mar 21, 2013 | 16.34 | 16.42 | 16.30 | 16.35 | 19,234,206 | -0.09(-0.52%) |
Mar 20, 2013 | 16.41 | 16.47 | 16.41 | 16.44 | 2,110,784 | +0.05(+0.30%) |
Mar 19, 2013 | 16.47 | 16.48 | 16.28 | 16.39 | 4,887,032 | -0.30(-1.79%) |
Mar 18, 2013 | 16.65 | 16.77 | 16.63 | 16.69 | 3,169,980 | -0.23(-1.37%) |
Mar 15, 2013 | 16.84 | 16.92 | 16.81 | 16.92 | 2,414,746 | +0.26(+1.58%) |
Mar 14, 2013 | 16.66 | 16.71 | 16.64 | 16.66 | 2,490,704 | -0.06(-0.37%) |
Mar 13, 2013 | 16.77 | 16.77 | 16.68 | 16.72 | 1,266,440 | -0.13(-0.76%) |
Mar 12, 2013 | 16.85 | 16.89 | 16.79 | 16.85 | 2,365,702 | -0.01(-0.07%) |
Mar 11, 2013 | 16.77 | 16.87 | 16.74 | 16.86 | 1,189,481 | +0.10(+0.58%) |
Mar 08, 2013 | 16.78 | 16.78 | 16.70 | 16.76 | 3,396,660 | -0.01(-0.07%) |
Mar 07, 2013 | 16.74 | 16.81 | 16.73 | 16.78 | 2,550,837 | +0.05(+0.33%) |
Mar 06, 2013 | 16.78 | 16.79 | 16.65 | 16.72 | 2,649,867 | +0.09(+0.51%) |
Mar 05, 2013 | 16.57 | 16.66 | 16.56 | 16.63 | 2,804,785 | +0.26(+1.61%) |
Mar 04, 2013 | 16.27 | 16.38 | 16.26 | 16.37 | 4,330,032 | -0.09(-0.56%) |
Mar 01, 2013 | 16.41 | 16.49 | 16.37 | 16.46 | 3,429,335 | +0.04(+0.22%) |
Feb 28, 2013 | 16.53 | 16.57 | 16.43 | 16.43 | 2,712,174 | -0.02(-0.11%) |
Feb 27, 2013 | 16.24 | 16.48 | 16.21 | 16.45 | 3,044,560 | +0.19(+1.17%) |
Feb 26, 2013 | 16.23 | 16.29 | 16.12 | 16.26 | 5,728,230 | +0.00(+0.00%) |
Feb 25, 2013 | 16.52 | 16.54 | 16.24 | 16.26 | 3,472,480 | -0.18(-1.08%) |
Feb 22, 2013 | 16.33 | 16.43 | 16.27 | 16.43 | 5,994,708 | +0.31(+1.93%) |
Feb 21, 2013 | 16.19 | 16.23 | 16.08 | 16.12 | 3,653,287 | -0.29(-1.75%) |
Feb 20, 2013 | 16.62 | 16.62 | 16.40 | 16.41 | 2,950,609 | -0.26(-1.54%) |
Feb 19, 2013 | 16.57 | 16.67 | 16.57 | 16.67 | 4,371,337 | +0.32(+1.98%) |
Feb 15, 2013 | 16.40 | 16.40 | 16.29 | 16.34 | 2,335,706 | -0.01(-0.07%) |
Feb 14, 2013 | 16.29 | 16.35 | 16.29 | 16.35 | 2,109,627 | +0.13(+0.83%) |
Feb 13, 2013 | 16.21 | 16.27 | 16.18 | 16.22 | 2,450,571 | +0.18(+1.14%) |
Feb 12, 2013 | 16.02 | 16.10 | 16.00 | 16.04 | 3,239,045 | +0.02(+0.11%) |
Feb 11, 2013 | 16.02 | 16.06 | 15.99 | 16.02 | 1,524,417 | -0.06(-0.34%) |
Feb 08, 2013 | 16.05 | 16.10 | 16.04 | 16.07 | 1,967,103 | +0.20(+1.23%) |
Feb 07, 2013 | 15.99 | 16.02 | 15.83 | 15.88 | 4,435,486 | -0.09(-0.54%) |
Feb 06, 2013 | 15.88 | 15.97 | 15.86 | 15.96 | 2,100,813 | +0.04(+0.27%) |
Feb 04, 2013 | 15.96 | 15.99 | 15.90 | 15.92 | 2,628,500 | -0.17(-1.03%) |