Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.03 | 17.30 | 17.00 | 17.10 | 4,159,524 | +0.07(+0.44%) |
Apr 29, 2013 | 17.00 | 17.19 | 16.84 | 17.03 | 4,565,537 | +0.17(+0.99%) |
Apr 26, 2013 | 17.05 | 17.15 | 16.84 | 16.86 | 3,724,331 | -0.28(-1.65%) |
Apr 25, 2013 | 17.00 | 17.30 | 16.79 | 17.15 | 7,519,982 | +0.02(+0.10%) |
Apr 24, 2013 | 16.93 | 17.24 | 16.65 | 17.13 | 10,633,998 | +0.26(+1.53%) |
Apr 23, 2013 | 16.89 | 17.24 | 16.81 | 16.87 | 7,226,169 | +0.09(+0.55%) |
Apr 22, 2013 | 16.76 | 16.97 | 16.68 | 16.78 | 4,394,299 | +0.10(+0.60%) |
Apr 19, 2013 | 17.06 | 17.06 | 16.48 | 16.68 | 5,725,114 | +0.05(+0.30%) |
Apr 18, 2013 | 17.30 | 17.44 | 16.24 | 16.63 | 7,724,695 | -0.37(-2.20%) |
Apr 17, 2013 | 17.14 | 17.23 | 16.85 | 17.00 | 4,514,978 | -0.41(-2.34%) |
Apr 16, 2013 | 17.54 | 17.69 | 17.25 | 17.41 | 4,131,865 | +0.36(+2.10%) |
Apr 15, 2013 | 17.72 | 17.76 | 16.62 | 17.05 | 7,117,420 | -0.61(-3.44%) |
Apr 12, 2013 | 17.56 | 17.72 | 17.39 | 17.66 | 3,927,967 | +0.10(+0.57%) |
Apr 11, 2013 | 17.44 | 17.86 | 17.42 | 17.56 | 5,371,926 | +0.16(+0.91%) |
Apr 10, 2013 | 17.06 | 17.46 | 17.00 | 17.40 | 6,205,498 | +0.43(+2.55%) |
Apr 09, 2013 | 16.78 | 17.23 | 16.61 | 16.97 | 4,179,320 | +0.10(+0.59%) |
Apr 08, 2013 | 16.23 | 16.90 | 16.04 | 16.87 | 4,454,627 | +0.64(+3.95%) |
Apr 05, 2013 | 15.82 | 16.36 | 15.61 | 16.23 | 5,211,962 | +0.07(+0.41%) |
Apr 04, 2013 | 15.85 | 16.23 | 15.62 | 16.16 | 5,788,399 | +0.27(+1.68%) |
Apr 03, 2013 | 16.29 | 16.40 | 15.67 | 15.90 | 6,368,904 | -0.29(-1.80%) |
Apr 02, 2013 | 16.22 | 16.36 | 16.16 | 16.19 | 4,003,500 | +0.06(+0.36%) |
Apr 01, 2013 | 16.52 | 16.56 | 16.07 | 16.13 | 4,064,020 | -0.33(-2.02%) |
Mar 28, 2013 | 16.77 | 16.80 | 16.23 | 16.46 | 4,626,316 | -0.22(-1.35%) |
Mar 27, 2013 | 16.62 | 16.75 | 16.37 | 16.69 | 2,620,818 | +0.04(+0.25%) |
Mar 26, 2013 | 16.49 | 16.80 | 16.41 | 16.65 | 5,674,459 | +0.31(+1.89%) |
Mar 25, 2013 | 16.53 | 16.61 | 16.19 | 16.34 | 4,494,672 | -0.07(-0.41%) |
Mar 22, 2013 | 16.72 | 16.73 | 16.30 | 16.41 | 7,479,040 | -0.16(-0.96%) |
Mar 21, 2013 | 16.90 | 16.97 | 16.56 | 16.56 | 3,243,551 | -0.33(-1.97%) |
Mar 20, 2013 | 16.91 | 17.02 | 16.74 | 16.90 | 5,159,212 | +0.18(+1.10%) |
Mar 19, 2013 | 17.06 | 17.13 | 16.60 | 16.71 | 4,764,922 | -0.26(-1.52%) |
Mar 18, 2013 | 17.18 | 17.18 | 16.65 | 16.97 | 8,374,668 | -0.42(-2.39%) |
Mar 15, 2013 | 17.23 | 17.55 | 17.15 | 17.39 | 7,329,757 | +0.22(+1.26%) |
Mar 14, 2013 | 17.18 | 17.30 | 17.02 | 17.17 | 8,387,294 | +0.16(+0.93%) |
Mar 13, 2013 | 16.75 | 17.21 | 16.71 | 17.01 | 10,746,910 | +0.37(+2.20%) |
Mar 12, 2013 | 16.90 | 16.90 | 16.53 | 16.65 | 7,687,335 | +0.01(+0.05%) |
Mar 11, 2013 | 16.38 | 16.88 | 16.28 | 16.64 | 7,694,361 | +0.30(+1.83%) |
Mar 08, 2013 | 15.98 | 16.47 | 15.94 | 16.34 | 7,890,472 | +0.48(+3.04%) |
Mar 07, 2013 | 15.82 | 15.92 | 15.72 | 15.86 | 4,579,319 | +0.10(+0.63%) |
Mar 06, 2013 | 15.99 | 16.03 | 15.66 | 15.76 | 5,396,602 | -0.07(-0.42%) |
Mar 05, 2013 | 15.72 | 16.04 | 15.66 | 15.82 | 9,863,116 | +0.26(+1.66%) |
Mar 04, 2013 | 15.60 | 15.62 | 15.44 | 15.56 | 6,420,506 | -0.07(-0.43%) |
Mar 01, 2013 | 15.65 | 15.76 | 15.50 | 15.63 | 3,919,215 | -0.10(-0.63%) |
Feb 28, 2013 | 15.75 | 15.90 | 15.61 | 15.73 | 4,960,210 | +0.08(+0.53%) |
Feb 27, 2013 | 15.43 | 15.70 | 15.36 | 15.65 | 5,180,131 | +0.31(+2.01%) |
Feb 26, 2013 | 15.56 | 15.61 | 15.16 | 15.34 | 5,670,975 | -0.50(-3.15%) |
Feb 22, 2013 | 15.64 | 15.94 | 15.49 | 15.84 | 6,658,190 | +0.37(+2.37%) |
Feb 21, 2013 | 15.55 | 15.64 | 15.10 | 15.47 | 6,607,788 | -0.12(-0.75%) |
Feb 20, 2013 | 15.94 | 15.94 | 15.46 | 15.59 | 6,453,137 | -0.35(-2.19%) |
Feb 19, 2013 | 16.27 | 16.39 | 15.84 | 15.94 | 8,543,863 | -0.13(-0.83%) |
Feb 15, 2013 | 15.52 | 16.10 | 15.52 | 16.07 | 9,616,374 | +0.61(+3.93%) |
Feb 14, 2013 | 15.15 | 15.56 | 15.02 | 15.46 | 6,952,643 | +0.27(+1.81%) |
Feb 13, 2013 | 15.61 | 15.61 | 15.00 | 15.19 | 11,084,636 | -0.29(-1.88%) |
Feb 12, 2013 | 15.12 | 15.77 | 15.06 | 15.48 | 6,947,823 | +0.41(+2.71%) |
Feb 11, 2013 | 15.02 | 15.26 | 14.92 | 15.07 | 2,913,380 | +0.07(+0.50%) |
Feb 08, 2013 | 15.15 | 15.35 | 14.99 | 15.00 | 3,837,847 | +0.03(+0.17%) |
Feb 07, 2013 | 15.24 | 15.37 | 14.67 | 14.97 | 8,949,968 | -0.54(-3.49%) |
Feb 06, 2013 | 15.75 | 15.81 | 15.32 | 15.51 | 5,742,936 | -0.17(-1.06%) |
Feb 04, 2013 | 15.81 | 15.82 | 15.42 | 15.68 | 4,922,393 | -0.22(-1.36%) |