Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.76 | 17.03 | 16.66 | 17.01 | 4,872,523 | +0.17(+1.02%) |
Apr 29, 2013 | 16.67 | 16.96 | 16.53 | 16.84 | 4,464,336 | +0.31(+1.90%) |
Apr 26, 2013 | 16.56 | 16.63 | 16.47 | 16.53 | 5,449,288 | -0.05(-0.29%) |
Apr 25, 2013 | 16.39 | 16.85 | 16.33 | 16.57 | 4,161,733 | +0.26(+1.57%) |
Apr 24, 2013 | 16.19 | 16.39 | 16.14 | 16.32 | 7,394,326 | +0.21(+1.30%) |
Apr 23, 2013 | 16.20 | 16.22 | 15.90 | 16.11 | 3,845,640 | -0.04(-0.24%) |
Apr 22, 2013 | 15.94 | 16.20 | 15.69 | 16.15 | 3,716,926 | +0.29(+1.80%) |
Apr 19, 2013 | 16.04 | 16.10 | 15.61 | 15.86 | 3,840,764 | -0.14(-0.89%) |
Apr 18, 2013 | 16.03 | 16.25 | 15.77 | 16.00 | 4,476,333 | +0.05(+0.30%) |
Apr 17, 2013 | 16.12 | 16.19 | 15.61 | 15.96 | 6,636,734 | -0.41(-2.50%) |
Apr 16, 2013 | 16.34 | 16.50 | 16.07 | 16.36 | 4,170,080 | +0.29(+1.77%) |
Apr 15, 2013 | 16.68 | 16.72 | 16.04 | 16.08 | 7,346,715 | -0.86(-5.05%) |
Apr 12, 2013 | 17.33 | 17.34 | 16.81 | 16.93 | 9,657,736 | -0.56(-3.21%) |
Apr 11, 2013 | 17.56 | 17.78 | 17.32 | 17.50 | 7,412,148 | -0.02(-0.11%) |
Apr 10, 2013 | 17.49 | 17.59 | 17.22 | 17.51 | 3,539,261 | +0.14(+0.82%) |
Apr 09, 2013 | 17.13 | 17.40 | 17.01 | 17.37 | 3,431,997 | +0.23(+1.33%) |
Apr 08, 2013 | 16.92 | 17.14 | 16.84 | 17.14 | 4,299,485 | +0.25(+1.46%) |
Apr 05, 2013 | 16.58 | 16.93 | 16.46 | 16.90 | 5,763,514 | -0.01(-0.06%) |
Apr 04, 2013 | 16.71 | 17.00 | 16.53 | 16.91 | 7,216,633 | +0.15(+0.91%) |
Apr 03, 2013 | 17.09 | 17.12 | 16.63 | 16.75 | 6,603,829 | -0.30(-1.78%) |
Apr 02, 2013 | 17.28 | 17.31 | 16.95 | 17.06 | 4,130,793 | -0.25(-1.43%) |
Apr 01, 2013 | 17.73 | 17.74 | 17.23 | 17.31 | 4,374,191 | -0.43(-2.41%) |
Mar 28, 2013 | 18.02 | 18.08 | 17.64 | 17.73 | 4,535,734 | -0.32(-1.79%) |
Mar 27, 2013 | 17.98 | 18.08 | 17.90 | 18.06 | 3,179,891 | -0.08(-0.42%) |
Mar 26, 2013 | 18.01 | 18.15 | 17.97 | 18.13 | 2,710,373 | +0.19(+1.06%) |
Mar 25, 2013 | 17.73 | 18.06 | 17.70 | 17.94 | 6,036,333 | +0.28(+1.56%) |
Mar 22, 2013 | 17.49 | 17.75 | 17.49 | 17.67 | 4,722,630 | +0.21(+1.20%) |
Mar 21, 2013 | 17.34 | 17.59 | 17.30 | 17.46 | 4,361,480 | -0.05(-0.27%) |
Mar 20, 2013 | 17.37 | 17.54 | 17.18 | 17.51 | 3,296,412 | +0.25(+1.43%) |
Mar 19, 2013 | 17.59 | 17.66 | 17.08 | 17.26 | 3,714,509 | -0.28(-1.57%) |
Mar 18, 2013 | 17.41 | 17.71 | 17.32 | 17.53 | 2,563,077 | -0.16(-0.91%) |
Mar 15, 2013 | 17.78 | 18.01 | 17.58 | 17.70 | 6,331,500 | -0.17(-0.96%) |
Mar 14, 2013 | 17.51 | 17.89 | 17.49 | 17.87 | 3,384,919 | +0.37(+2.12%) |
Mar 13, 2013 | 17.58 | 17.67 | 17.48 | 17.50 | 4,098,469 | -0.10(-0.54%) |
Mar 12, 2013 | 17.51 | 17.61 | 17.41 | 17.59 | 3,658,754 | +0.09(+0.49%) |
Mar 11, 2013 | 17.39 | 17.53 | 17.21 | 17.51 | 3,309,032 | +0.01(+0.05%) |
Mar 08, 2013 | 17.35 | 17.56 | 17.19 | 17.50 | 2,775,900 | +0.26(+1.49%) |
Mar 07, 2013 | 17.01 | 17.34 | 16.83 | 17.24 | 2,872,316 | +0.28(+1.63%) |
Mar 06, 2013 | 16.94 | 17.12 | 16.81 | 16.96 | 4,104,870 | +0.13(+0.79%) |
Mar 05, 2013 | 16.81 | 17.06 | 16.76 | 16.83 | 4,740,608 | +0.18(+1.09%) |
Mar 04, 2013 | 16.98 | 17.03 | 16.46 | 16.65 | 5,248,735 | -0.33(-1.96%) |
Mar 01, 2013 | 17.08 | 17.15 | 16.78 | 16.98 | 6,375,073 | -0.25(-1.43%) |
Feb 28, 2013 | 17.18 | 17.38 | 17.08 | 17.23 | 4,899,754 | +0.12(+0.72%) |
Feb 27, 2013 | 17.01 | 17.22 | 16.93 | 17.11 | 6,110,342 | +0.05(+0.28%) |
Feb 26, 2013 | 17.00 | 17.12 | 16.68 | 17.06 | 5,694,557 | +0.20(+1.18%) |
Feb 25, 2013 | 17.67 | 17.82 | 16.86 | 16.86 | 5,521,939 | -0.74(-4.21%) |
Feb 22, 2013 | 17.31 | 17.64 | 17.06 | 17.60 | 3,928,595 | +0.45(+2.61%) |
Feb 21, 2013 | 17.61 | 17.84 | 16.97 | 17.15 | 8,846,659 | +0.00(+0.00%) |
Feb 20, 2013 | 17.81 | 18.06 | 17.14 | 17.15 | 7,253,624 | -0.65(-3.63%) |
Feb 19, 2013 | 17.62 | 17.99 | 17.57 | 17.80 | 4,902,184 | +0.27(+1.52%) |
Feb 15, 2013 | 17.94 | 17.94 | 17.50 | 17.53 | 5,453,123 | -0.46(-2.54%) |
Feb 14, 2013 | 17.81 | 18.10 | 17.80 | 17.99 | 2,893,582 | +0.11(+0.64%) |
Feb 13, 2013 | 17.93 | 18.09 | 17.75 | 17.88 | 4,228,168 | +0.03(+0.16%) |
Feb 12, 2013 | 17.91 | 17.91 | 17.61 | 17.85 | 3,198,215 | +0.02(+0.11%) |
Feb 11, 2013 | 17.94 | 17.95 | 17.76 | 17.83 | 2,739,255 | -0.06(-0.32%) |
Feb 08, 2013 | 17.95 | 18.07 | 17.86 | 17.89 | 3,855,956 | +0.03(+0.16%) |
Feb 07, 2013 | 18.19 | 18.20 | 17.82 | 17.86 | 3,642,317 | -0.31(-1.73%) |
Feb 06, 2013 | 17.96 | 18.18 | 17.88 | 18.17 | 3,023,319 | +0.50(+2.85%) |
Feb 04, 2013 | 17.73 | 17.79 | 17.62 | 17.67 | 3,132,200 | -0.30(-1.69%) |