Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.99 | 16.03 | 15.69 | 15.86 | 7,873,265 | -0.16(-0.98%) |
Apr 29, 2013 | 15.87 | 16.14 | 15.77 | 16.02 | 4,218,271 | +0.30(+1.89%) |
Apr 26, 2013 | 15.96 | 15.99 | 15.63 | 15.72 | 4,761,878 | -0.27(-1.69%) |
Apr 25, 2013 | 16.01 | 16.22 | 15.90 | 15.99 | 4,693,393 | +0.07(+0.44%) |
Apr 24, 2013 | 15.59 | 16.02 | 15.55 | 15.92 | 5,105,778 | +0.35(+2.26%) |
Apr 23, 2013 | 15.78 | 15.80 | 15.39 | 15.57 | 5,942,295 | -0.23(-1.44%) |
Apr 22, 2013 | 15.63 | 15.83 | 15.43 | 15.80 | 4,075,110 | +0.23(+1.49%) |
Apr 19, 2013 | 15.60 | 15.66 | 15.49 | 15.57 | 3,637,717 | -0.03(-0.21%) |
Apr 18, 2013 | 15.67 | 15.85 | 15.42 | 15.60 | 6,365,970 | +0.05(+0.31%) |
Apr 17, 2013 | 15.68 | 15.73 | 15.44 | 15.55 | 5,861,217 | -0.36(-2.24%) |
Apr 16, 2013 | 15.99 | 16.08 | 15.70 | 15.91 | 4,609,324 | +0.18(+1.17%) |
Apr 15, 2013 | 16.26 | 16.39 | 15.72 | 15.72 | 12,399,520 | -0.96(-5.77%) |
Apr 12, 2013 | 17.20 | 17.20 | 16.57 | 16.68 | 6,962,545 | -0.70(-4.01%) |
Apr 11, 2013 | 17.24 | 17.45 | 17.13 | 17.38 | 6,967,618 | +0.11(+0.66%) |
Apr 10, 2013 | 17.04 | 17.33 | 17.03 | 17.27 | 4,496,529 | +0.22(+1.30%) |
Apr 09, 2013 | 16.62 | 17.07 | 16.50 | 17.05 | 4,115,320 | +0.48(+2.90%) |
Apr 08, 2013 | 16.53 | 16.63 | 16.40 | 16.57 | 3,857,458 | +0.05(+0.33%) |
Apr 05, 2013 | 16.31 | 16.56 | 16.15 | 16.51 | 5,523,774 | +0.00(+0.00%) |
Apr 04, 2013 | 16.76 | 16.76 | 16.43 | 16.51 | 5,644,385 | -0.27(-1.58%) |
Apr 03, 2013 | 17.36 | 17.53 | 16.74 | 16.78 | 5,543,452 | -0.59(-3.39%) |
Apr 02, 2013 | 17.21 | 17.39 | 17.14 | 17.37 | 4,107,788 | +0.17(+1.01%) |
Apr 01, 2013 | 17.36 | 17.45 | 17.18 | 17.19 | 3,224,741 | -0.18(-1.03%) |
Mar 28, 2013 | 17.38 | 17.57 | 17.21 | 17.37 | 5,860,849 | -0.01(-0.03%) |
Mar 27, 2013 | 17.49 | 17.56 | 17.32 | 17.38 | 4,603,117 | -0.22(-1.23%) |
Mar 26, 2013 | 17.54 | 17.75 | 17.46 | 17.59 | 4,859,390 | +0.15(+0.84%) |
Mar 25, 2013 | 17.51 | 17.70 | 17.29 | 17.45 | 4,428,872 | +0.06(+0.34%) |
Mar 22, 2013 | 17.31 | 17.48 | 17.30 | 17.39 | 3,465,595 | +0.08(+0.44%) |
Mar 21, 2013 | 17.63 | 17.79 | 17.31 | 17.31 | 5,299,398 | -0.40(-2.26%) |
Mar 20, 2013 | 17.61 | 17.83 | 17.60 | 17.71 | 5,236,467 | +0.18(+1.05%) |
Mar 19, 2013 | 17.57 | 17.75 | 17.40 | 17.53 | 7,402,445 | -0.06(-0.37%) |
Mar 18, 2013 | 17.56 | 17.72 | 17.45 | 17.59 | 4,128,576 | -0.21(-1.18%) |
Mar 15, 2013 | 17.60 | 17.95 | 17.59 | 17.80 | 7,046,734 | +0.19(+1.11%) |
Mar 14, 2013 | 17.06 | 17.66 | 16.92 | 17.61 | 9,964,158 | +0.91(+5.43%) |
Mar 13, 2013 | 16.78 | 16.82 | 16.62 | 16.70 | 2,927,026 | -0.09(-0.54%) |
Mar 12, 2013 | 16.81 | 16.95 | 16.72 | 16.79 | 3,729,679 | +0.02(+0.13%) |
Mar 11, 2013 | 16.68 | 16.85 | 16.51 | 16.77 | 3,303,297 | +0.06(+0.35%) |
Mar 08, 2013 | 16.65 | 16.84 | 16.52 | 16.71 | 6,458,731 | -0.02(-0.10%) |
Mar 07, 2013 | 16.12 | 16.98 | 15.95 | 16.73 | 8,835,605 | +0.54(+3.31%) |
Mar 06, 2013 | 16.06 | 16.24 | 15.87 | 16.19 | 6,497,027 | +0.21(+1.34%) |
Mar 05, 2013 | 16.47 | 16.58 | 15.91 | 15.98 | 8,942,823 | -0.36(-2.20%) |
Mar 04, 2013 | 16.64 | 16.70 | 16.13 | 16.34 | 7,931,629 | -0.40(-2.37%) |
Mar 01, 2013 | 16.22 | 16.83 | 16.09 | 16.74 | 11,015,275 | +0.38(+2.33%) |
Feb 28, 2013 | 16.17 | 16.45 | 16.17 | 16.35 | 4,813,517 | +0.12(+0.76%) |
Feb 27, 2013 | 15.83 | 16.34 | 15.77 | 16.23 | 5,538,079 | +0.33(+2.06%) |
Feb 26, 2013 | 15.98 | 16.03 | 15.66 | 15.90 | 4,856,099 | -0.05(-0.30%) |
Feb 25, 2013 | 16.12 | 16.28 | 15.94 | 15.95 | 9,488,011 | -0.01(-0.07%) |
Feb 22, 2013 | 15.82 | 15.98 | 15.72 | 15.96 | 5,665,332 | +0.18(+1.16%) |
Feb 21, 2013 | 16.01 | 16.01 | 15.72 | 15.78 | 5,677,116 | -0.30(-1.87%) |
Feb 20, 2013 | 16.40 | 16.45 | 16.02 | 16.08 | 6,587,768 | -0.39(-2.35%) |
Feb 19, 2013 | 16.52 | 16.60 | 16.45 | 16.47 | 4,078,148 | -0.08(-0.45%) |
Feb 15, 2013 | 16.60 | 16.78 | 16.43 | 16.54 | 8,933,367 | -0.17(-1.03%) |
Feb 14, 2013 | 16.94 | 16.99 | 16.63 | 16.71 | 6,551,531 | -0.31(-1.83%) |
Feb 13, 2013 | 16.85 | 17.03 | 16.78 | 17.02 | 6,755,508 | +0.14(+0.86%) |
Feb 12, 2013 | 16.33 | 16.97 | 16.33 | 16.88 | 9,960,279 | +0.57(+3.49%) |
Feb 11, 2013 | 16.06 | 16.37 | 15.99 | 16.31 | 5,921,700 | +0.18(+1.13%) |
Feb 08, 2013 | 16.12 | 16.21 | 16.05 | 16.13 | 4,385,699 | +0.02(+0.10%) |
Feb 07, 2013 | 16.25 | 16.32 | 16.03 | 16.11 | 7,493,371 | -0.14(-0.89%) |
Feb 06, 2013 | 16.08 | 16.28 | 16.03 | 16.26 | 4,914,238 | +0.12(+0.76%) |
Feb 04, 2013 | 16.11 | 16.28 | 16.03 | 16.13 | 5,190,344 | -0.14(-0.86%) |