Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.72 | 16.99 | 16.67 | 16.86 | 1,286,070 | -0.02(-0.15%) |
Apr 29, 2013 | 17.01 | 17.18 | 16.80 | 16.89 | 1,008,494 | -0.07(-0.43%) |
Apr 26, 2013 | 16.89 | 17.14 | 16.93 | 16.96 | 1,578,071 | +0.03(+0.19%) |
Apr 25, 2013 | 16.71 | 16.98 | 16.55 | 16.93 | 1,458,959 | +0.35(+2.12%) |
Apr 24, 2013 | 16.56 | 16.64 | 16.29 | 16.58 | 1,422,659 | +0.00(+0.00%) |
Apr 23, 2013 | 16.49 | 16.69 | 16.35 | 16.58 | 1,571,902 | +0.23(+1.40%) |
Apr 22, 2013 | 16.15 | 16.36 | 15.90 | 16.35 | 1,859,457 | +0.26(+1.63%) |
Apr 19, 2013 | 15.73 | 16.12 | 15.67 | 16.09 | 1,065,348 | +0.48(+3.09%) |
Apr 18, 2013 | 15.72 | 15.81 | 15.47 | 15.61 | 1,086,519 | -0.06(-0.37%) |
Apr 17, 2013 | 15.97 | 16.06 | 15.61 | 15.66 | 1,565,083 | -0.45(-2.79%) |
Apr 16, 2013 | 16.05 | 16.14 | 15.88 | 16.11 | 1,475,591 | +0.26(+1.65%) |
Apr 15, 2013 | 16.33 | 16.39 | 15.80 | 15.85 | 2,128,894 | -0.61(-3.72%) |
Apr 12, 2013 | 16.72 | 16.91 | 16.32 | 16.46 | 1,100,119 | -0.34(-2.04%) |
Apr 11, 2013 | 16.76 | 16.90 | 16.59 | 16.81 | 1,526,020 | +0.06(+0.34%) |
Apr 10, 2013 | 16.55 | 16.77 | 16.41 | 16.75 | 1,653,457 | +0.29(+1.74%) |
Apr 09, 2013 | 16.64 | 17.00 | 16.46 | 16.46 | 1,699,805 | -0.11(-0.69%) |
Apr 08, 2013 | 16.22 | 16.61 | 16.11 | 16.58 | 2,337,017 | +0.36(+2.22%) |
Apr 05, 2013 | 15.74 | 16.37 | 15.73 | 16.22 | 1,435,977 | +0.16(+1.02%) |
Apr 04, 2013 | 16.09 | 16.28 | 15.92 | 16.06 | 1,350,737 | +0.02(+0.10%) |
Apr 03, 2013 | 16.34 | 16.39 | 15.65 | 16.04 | 2,672,833 | -0.31(-1.90%) |
Apr 02, 2013 | 16.40 | 16.63 | 16.18 | 16.35 | 2,975,845 | +0.05(+0.30%) |
Apr 01, 2013 | 16.79 | 17.09 | 16.22 | 16.30 | 2,682,548 | -0.55(-3.25%) |
Mar 28, 2013 | 16.41 | 16.86 | 16.33 | 16.85 | 1,983,031 | +0.51(+3.15%) |
Mar 27, 2013 | 16.37 | 16.50 | 16.21 | 16.33 | 2,342,906 | -0.27(-1.62%) |
Mar 26, 2013 | 16.91 | 17.05 | 16.57 | 16.60 | 2,374,545 | -0.20(-1.22%) |
Mar 25, 2013 | 17.18 | 17.39 | 16.67 | 16.81 | 2,120,757 | -0.30(-1.77%) |
Mar 22, 2013 | 16.80 | 17.41 | 16.77 | 17.11 | 2,259,441 | +0.40(+2.40%) |
Mar 21, 2013 | 16.70 | 17.01 | 16.69 | 16.71 | 1,473,754 | -0.10(-0.58%) |
Mar 20, 2013 | 16.54 | 16.97 | 16.50 | 16.81 | 2,067,993 | +0.35(+2.14%) |
Mar 19, 2013 | 16.80 | 16.91 | 16.32 | 16.46 | 2,288,684 | -0.31(-1.85%) |
Mar 18, 2013 | 16.51 | 17.08 | 16.44 | 16.77 | 1,903,519 | -0.04(-0.24%) |
Mar 15, 2013 | 17.03 | 17.16 | 16.76 | 16.81 | 2,169,480 | -0.32(-1.86%) |
Mar 14, 2013 | 16.91 | 17.13 | 16.86 | 17.13 | 1,548,451 | +0.25(+1.50%) |
Mar 13, 2013 | 16.86 | 17.09 | 16.76 | 16.87 | 1,669,609 | -0.01(-0.05%) |
Mar 12, 2013 | 16.56 | 16.99 | 16.56 | 16.88 | 2,734,127 | +0.34(+2.08%) |
Mar 11, 2013 | 16.50 | 16.71 | 16.46 | 16.54 | 1,419,266 | +0.04(+0.25%) |
Mar 08, 2013 | 16.64 | 16.76 | 16.31 | 16.50 | 1,899,028 | -0.05(-0.30%) |
Mar 07, 2013 | 16.37 | 16.55 | 16.19 | 16.55 | 2,420,226 | +0.16(+0.95%) |
Mar 06, 2013 | 16.39 | 16.68 | 16.20 | 16.39 | 1,980,691 | +0.09(+0.55%) |
Mar 05, 2013 | 15.94 | 16.37 | 15.94 | 16.30 | 3,021,275 | +0.49(+3.10%) |
Mar 04, 2013 | 15.41 | 16.19 | 15.41 | 15.81 | 3,674,373 | +0.39(+2.55%) |
Mar 01, 2013 | 15.21 | 15.49 | 14.89 | 15.42 | 3,733,628 | +0.16(+1.02%) |
Feb 28, 2013 | 16.04 | 16.10 | 15.24 | 15.26 | 7,949,043 | +0.19(+1.25%) |
Feb 27, 2013 | 14.95 | 15.09 | 14.82 | 15.07 | 1,346,754 | +0.09(+0.60%) |
Feb 26, 2013 | 14.83 | 15.10 | 14.63 | 14.98 | 2,184,861 | +0.29(+2.00%) |
Feb 25, 2013 | 15.44 | 15.54 | 14.64 | 14.69 | 2,811,263 | -0.68(-4.41%) |
Feb 22, 2013 | 15.33 | 15.43 | 15.29 | 15.37 | 1,298,408 | +0.17(+1.13%) |
Feb 21, 2013 | 15.14 | 15.38 | 15.00 | 15.20 | 2,278,829 | +0.03(+0.22%) |
Feb 20, 2013 | 16.15 | 16.34 | 15.07 | 15.16 | 5,603,434 | -1.00(-6.17%) |
Feb 19, 2013 | 16.04 | 16.50 | 15.97 | 16.16 | 7,947,504 | +0.13(+0.82%) |
Feb 15, 2013 | 16.08 | 16.16 | 15.93 | 16.03 | 2,613,692 | -0.07(-0.45%) |
Feb 14, 2013 | 15.62 | 16.17 | 15.47 | 16.10 | 3,839,550 | +0.46(+2.96%) |
Feb 13, 2013 | 15.57 | 15.65 | 15.45 | 15.64 | 2,462,067 | +0.15(+0.94%) |
Feb 12, 2013 | 15.58 | 15.70 | 15.35 | 15.49 | 5,717,492 | -0.11(-0.73%) |
Feb 11, 2013 | 15.44 | 15.73 | 15.27 | 15.61 | 3,187,493 | +0.15(+1.00%) |
Feb 08, 2013 | 15.70 | 15.77 | 15.43 | 15.45 | 2,607,569 | -0.20(-1.25%) |
Feb 07, 2013 | 15.90 | 15.96 | 15.27 | 15.65 | 4,884,804 | -0.26(-1.64%) |
Feb 06, 2013 | 15.45 | 16.12 | 14.97 | 15.91 | 11,601,538 | +1.40(+9.64%) |
Feb 04, 2013 | 14.79 | 14.80 | 14.39 | 14.51 | 2,094,387 | -0.39(-2.62%) |