Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.72 | 18.03 | 17.46 | 17.89 | 6,890,783 | -0.12(-0.68%) |
Apr 29, 2013 | 17.80 | 18.02 | 17.79 | 18.01 | 1,914,333 | +0.29(+1.63%) |
Apr 26, 2013 | 17.70 | 17.81 | 17.70 | 17.72 | 1,257,552 | +0.02(+0.12%) |
Apr 25, 2013 | 17.57 | 17.79 | 17.50 | 17.70 | 1,740,501 | +0.17(+0.97%) |
Apr 24, 2013 | 17.40 | 17.54 | 17.32 | 17.53 | 1,288,636 | +0.09(+0.52%) |
Apr 23, 2013 | 17.37 | 17.46 | 17.28 | 17.44 | 1,297,097 | +0.12(+0.68%) |
Apr 22, 2013 | 17.32 | 17.35 | 17.18 | 17.32 | 1,575,286 | +0.02(+0.09%) |
Apr 19, 2013 | 17.16 | 17.31 | 17.09 | 17.31 | 968,823 | +0.14(+0.81%) |
Apr 18, 2013 | 17.39 | 17.42 | 17.16 | 17.17 | 2,644,504 | -0.14(-0.80%) |
Apr 17, 2013 | 17.33 | 17.40 | 17.23 | 17.31 | 2,210,812 | -0.15(-0.86%) |
Apr 16, 2013 | 17.32 | 17.53 | 17.29 | 17.46 | 1,692,050 | +0.20(+1.14%) |
Apr 15, 2013 | 17.44 | 17.52 | 17.24 | 17.26 | 3,303,208 | -0.16(-0.92%) |
Apr 12, 2013 | 17.50 | 17.52 | 17.34 | 17.42 | 1,346,013 | -0.11(-0.64%) |
Apr 11, 2013 | 17.50 | 17.57 | 17.47 | 17.53 | 1,065,568 | +0.05(+0.28%) |
Apr 10, 2013 | 17.30 | 17.49 | 17.27 | 17.48 | 2,354,627 | +0.27(+1.55%) |
Apr 09, 2013 | 17.15 | 17.23 | 17.02 | 17.22 | 1,311,286 | +0.06(+0.37%) |
Apr 08, 2013 | 16.97 | 17.15 | 16.83 | 17.15 | 1,394,826 | +0.17(+1.01%) |
Apr 05, 2013 | 16.82 | 16.98 | 16.60 | 16.98 | 1,696,698 | -0.01(-0.06%) |
Apr 04, 2013 | 17.10 | 17.13 | 16.95 | 16.99 | 1,895,395 | -0.03(-0.19%) |
Apr 03, 2013 | 17.32 | 17.37 | 17.02 | 17.02 | 2,868,378 | -0.27(-1.57%) |
Apr 02, 2013 | 17.32 | 17.40 | 17.28 | 17.30 | 1,487,771 | -0.01(-0.06%) |
Apr 01, 2013 | 17.33 | 17.36 | 17.25 | 17.31 | 1,078,407 | -0.04(-0.25%) |
Mar 28, 2013 | 17.24 | 17.38 | 17.08 | 17.35 | 2,034,026 | +0.09(+0.50%) |
Mar 27, 2013 | 17.16 | 17.36 | 17.16 | 17.26 | 1,796,791 | -0.03(-0.15%) |
Mar 26, 2013 | 17.37 | 17.37 | 17.23 | 17.29 | 1,509,691 | -0.02(-0.09%) |
Mar 25, 2013 | 17.41 | 17.57 | 17.18 | 17.31 | 3,735,544 | +0.09(+0.50%) |
Mar 22, 2013 | 17.23 | 17.26 | 17.01 | 17.22 | 4,010,913 | +0.06(+0.34%) |
Mar 21, 2013 | 17.31 | 17.36 | 17.16 | 17.16 | 1,948,747 | -0.19(-1.11%) |
Mar 20, 2013 | 17.13 | 17.36 | 17.07 | 17.36 | 2,128,111 | +0.29(+1.72%) |
Mar 19, 2013 | 17.09 | 17.17 | 16.97 | 17.06 | 2,077,505 | -0.01(-0.06%) |
Mar 18, 2013 | 17.07 | 17.28 | 16.94 | 17.07 | 3,205,609 | -0.16(-0.93%) |
Mar 15, 2013 | 17.26 | 17.56 | 16.88 | 17.23 | 10,712,229 | +0.49(+2.94%) |
Mar 14, 2013 | 16.68 | 16.83 | 16.59 | 16.74 | 1,496,227 | +0.07(+0.45%) |
Mar 13, 2013 | 16.68 | 16.75 | 16.58 | 16.67 | 1,547,445 | +0.01(+0.03%) |
Mar 12, 2013 | 16.55 | 16.69 | 16.53 | 16.66 | 1,934,853 | +0.07(+0.42%) |
Mar 11, 2013 | 16.40 | 16.61 | 16.40 | 16.59 | 1,007,816 | +0.18(+1.11%) |
Mar 08, 2013 | 16.53 | 16.60 | 16.30 | 16.41 | 1,222,710 | -0.01(-0.06%) |
Mar 07, 2013 | 16.35 | 16.43 | 16.22 | 16.42 | 1,316,180 | +0.11(+0.65%) |
Mar 06, 2013 | 16.58 | 16.59 | 16.29 | 16.31 | 1,540,674 | -0.17(-1.00%) |
Mar 05, 2013 | 16.37 | 16.51 | 16.34 | 16.48 | 1,562,863 | +0.18(+1.08%) |
Mar 04, 2013 | 16.29 | 16.34 | 16.16 | 16.30 | 1,042,109 | +0.02(+0.13%) |
Mar 01, 2013 | 16.29 | 16.37 | 16.11 | 16.28 | 1,948,008 | -0.05(-0.33%) |
Feb 28, 2013 | 16.19 | 16.35 | 16.09 | 16.33 | 2,173,841 | +0.14(+0.89%) |
Feb 27, 2013 | 16.01 | 16.24 | 16.01 | 16.19 | 1,813,872 | +0.15(+0.93%) |
Feb 26, 2013 | 16.10 | 16.15 | 15.97 | 16.04 | 2,043,832 | +0.02(+0.10%) |
Feb 25, 2013 | 16.04 | 16.23 | 16.02 | 16.02 | 3,125,682 | +0.04(+0.27%) |
Feb 22, 2013 | 15.97 | 16.01 | 15.82 | 15.98 | 2,061,166 | +0.07(+0.44%) |
Feb 21, 2013 | 16.25 | 16.25 | 15.87 | 15.91 | 2,552,570 | -0.17(-1.07%) |
Feb 20, 2013 | 16.15 | 16.24 | 16.00 | 16.08 | 3,245,613 | -0.06(-0.39%) |
Feb 19, 2013 | 15.91 | 16.16 | 15.90 | 16.15 | 2,445,753 | +0.17(+1.05%) |
Feb 15, 2013 | 15.72 | 16.02 | 15.63 | 15.98 | 2,628,571 | +0.17(+1.09%) |
Feb 14, 2013 | 15.58 | 15.81 | 15.58 | 15.81 | 2,591,173 | +0.15(+0.93%) |
Feb 13, 2013 | 16.08 | 16.11 | 15.33 | 15.66 | 4,766,782 | -0.36(-2.25%) |
Feb 12, 2013 | 16.02 | 16.08 | 15.95 | 16.02 | 2,632,785 | +0.02(+0.10%) |
Feb 11, 2013 | 16.04 | 16.05 | 15.94 | 16.01 | 906,977 | -0.04(-0.23%) |
Feb 08, 2013 | 16.03 | 16.12 | 15.96 | 16.04 | 914,436 | -0.01(-0.03%) |
Feb 07, 2013 | 16.12 | 16.16 | 15.89 | 16.05 | 1,343,277 | -0.06(-0.39%) |
Feb 06, 2013 | 15.95 | 16.13 | 15.92 | 16.11 | 926,594 | +0.22(+1.38%) |
Feb 04, 2013 | 16.06 | 16.07 | 15.84 | 15.89 | 1,945,967 | -0.28(-1.71%) |