Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.49 | 16.53 | 16.33 | 16.43 | 1,838,500 | -0.13(-0.79%) |
Apr 29, 2013 | 16.46 | 16.59 | 16.44 | 16.56 | 1,156,699 | +0.08(+0.49%) |
Apr 26, 2013 | 16.64 | 17.20 | 16.28 | 16.48 | 4,839,507 | -0.72(-4.19%) |
Apr 25, 2013 | 17.10 | 17.51 | 16.91 | 17.20 | 6,628,709 | +0.71(+4.31%) |
Apr 24, 2013 | 16.45 | 16.60 | 16.41 | 16.49 | 1,675,672 | -0.18(-1.08%) |
Apr 23, 2013 | 16.50 | 16.85 | 16.50 | 16.67 | 1,457,583 | +0.15(+0.91%) |
Apr 22, 2013 | 16.44 | 16.52 | 16.30 | 16.52 | 1,574,698 | -0.13(-0.78%) |
Apr 19, 2013 | 16.54 | 16.70 | 16.43 | 16.65 | 1,901,517 | +0.47(+2.90%) |
Apr 18, 2013 | 16.35 | 16.35 | 16.09 | 16.18 | 1,749,412 | -0.23(-1.40%) |
Apr 17, 2013 | 16.48 | 16.53 | 16.20 | 16.41 | 2,006,538 | -0.15(-0.91%) |
Apr 16, 2013 | 16.47 | 16.59 | 16.36 | 16.56 | 1,838,830 | +0.08(+0.49%) |
Apr 15, 2013 | 16.82 | 16.87 | 16.39 | 16.48 | 2,935,383 | -0.19(-1.14%) |
Apr 12, 2013 | 16.67 | 16.75 | 16.45 | 16.67 | 3,122,821 | -0.23(-1.36%) |
Apr 11, 2013 | 16.92 | 16.94 | 16.73 | 16.90 | 2,455,091 | -0.03(-0.18%) |
Apr 10, 2013 | 16.80 | 16.98 | 16.80 | 16.93 | 1,228,446 | +0.14(+0.83%) |
Apr 09, 2013 | 16.64 | 16.86 | 16.61 | 16.79 | 1,776,691 | -0.23(-1.35%) |
Apr 08, 2013 | 16.90 | 17.05 | 16.85 | 17.02 | 2,434,130 | +0.33(+1.98%) |
Apr 05, 2013 | 16.38 | 16.69 | 16.23 | 16.69 | 3,299,642 | -0.31(-1.82%) |
Apr 04, 2013 | 16.87 | 17.11 | 16.84 | 17.00 | 5,224,235 | +0.57(+3.47%) |
Apr 03, 2013 | 16.83 | 16.88 | 16.21 | 16.43 | 4,774,621 | -0.57(-3.35%) |
Apr 02, 2013 | 16.83 | 17.20 | 16.76 | 17.00 | 3,214,442 | +0.40(+2.41%) |
Apr 01, 2013 | 16.86 | 16.90 | 16.54 | 16.60 | 3,052,380 | -0.80(-4.60%) |
Mar 28, 2013 | 17.32 | 17.45 | 17.31 | 17.40 | 1,685,895 | -0.24(-1.36%) |
Mar 27, 2013 | 17.35 | 17.66 | 17.35 | 17.64 | 2,406,731 | +0.15(+0.86%) |
Mar 26, 2013 | 17.57 | 17.61 | 17.35 | 17.49 | 2,605,312 | -0.28(-1.58%) |
Mar 25, 2013 | 18.00 | 18.06 | 17.54 | 17.77 | 3,943,670 | +0.09(+0.51%) |
Mar 22, 2013 | 17.58 | 17.75 | 17.53 | 17.68 | 2,932,065 | +0.37(+2.14%) |
Mar 21, 2013 | 17.63 | 17.63 | 17.20 | 17.31 | 4,008,832 | -0.40(-2.26%) |
Mar 20, 2013 | 17.33 | 17.74 | 17.29 | 17.71 | 3,622,881 | +0.54(+3.15%) |
Mar 19, 2013 | 17.37 | 17.45 | 17.05 | 17.17 | 4,102,238 | +0.36(+2.14%) |
Mar 18, 2013 | 16.53 | 16.96 | 16.42 | 16.81 | 4,927,353 | -0.45(-2.61%) |
Mar 15, 2013 | 17.26 | 17.39 | 17.20 | 17.26 | 5,386,707 | +1.23(+7.67%) |
Mar 14, 2013 | 15.86 | 16.03 | 15.86 | 16.03 | 4,914,138 | +0.30(+1.91%) |
Mar 13, 2013 | 15.68 | 15.77 | 15.59 | 15.73 | 2,480,577 | +0.18(+1.16%) |
Mar 12, 2013 | 15.44 | 15.72 | 15.24 | 15.55 | 8,800,809 | -0.41(-2.57%) |
Mar 11, 2013 | 15.67 | 16.02 | 15.66 | 15.96 | 4,048,357 | +0.37(+2.37%) |
Mar 08, 2013 | 15.55 | 15.66 | 15.44 | 15.59 | 4,835,164 | +0.03(+0.19%) |
Mar 07, 2013 | 15.56 | 15.71 | 15.22 | 15.56 | 2,201,107 | -0.28(-1.77%) |
Mar 06, 2013 | 15.74 | 15.95 | 15.73 | 15.84 | 2,713,721 | +0.33(+2.13%) |
Mar 05, 2013 | 15.45 | 15.58 | 15.42 | 15.51 | 2,476,212 | -0.06(-0.39%) |
Mar 04, 2013 | 15.49 | 15.60 | 15.22 | 15.57 | 4,821,399 | +0.34(+2.23%) |
Mar 01, 2013 | 14.98 | 15.28 | 14.85 | 15.23 | 4,894,771 | +0.65(+4.46%) |
Feb 28, 2013 | 14.39 | 14.65 | 14.35 | 14.58 | 3,055,280 | +0.24(+1.67%) |
Feb 27, 2013 | 14.07 | 14.36 | 14.05 | 14.34 | 1,922,125 | +0.30(+2.14%) |
Feb 26, 2013 | 13.94 | 14.05 | 13.88 | 14.04 | 3,070,263 | +0.25(+1.81%) |
Feb 25, 2013 | 14.21 | 14.32 | 13.75 | 13.79 | 2,851,335 | -0.28(-1.99%) |
Feb 22, 2013 | 13.99 | 14.13 | 13.89 | 14.07 | 2,035,769 | -0.01(-0.07%) |
Feb 21, 2013 | 14.31 | 14.32 | 13.94 | 14.08 | 3,708,311 | -0.39(-2.70%) |
Feb 20, 2013 | 14.75 | 14.78 | 14.44 | 14.47 | 3,112,740 | -0.18(-1.23%) |
Feb 19, 2013 | 14.54 | 14.71 | 14.54 | 14.65 | 2,490,068 | +0.31(+2.16%) |
Feb 15, 2013 | 14.29 | 14.39 | 14.23 | 14.34 | 2,641,336 | +0.11(+0.77%) |
Feb 14, 2013 | 14.27 | 14.46 | 14.16 | 14.23 | 3,259,356 | +0.02(+0.14%) |
Feb 13, 2013 | 14.16 | 14.32 | 14.13 | 14.21 | 5,939,297 | -0.47(-3.20%) |
Feb 12, 2013 | 14.77 | 14.81 | 14.58 | 14.68 | 2,709,077 | -0.31(-2.07%) |
Feb 11, 2013 | 15.00 | 15.05 | 14.90 | 14.99 | 2,029,911 | +0.07(+0.47%) |
Feb 08, 2013 | 14.70 | 14.99 | 14.67 | 14.92 | 4,721,925 | -0.21(-1.39%) |
Feb 07, 2013 | 15.27 | 15.45 | 14.56 | 15.13 | 7,780,838 | -0.69(-4.36%) |
Feb 06, 2013 | 15.66 | 15.85 | 15.52 | 15.82 | 3,501,257 | +0.34(+2.20%) |
Feb 04, 2013 | 15.76 | 15.79 | 15.44 | 15.48 | 6,403,786 | +0.35(+2.31%) |