Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.65 | 16.92 | 16.60 | 16.80 | 1,291,178 | -0.02(-0.15%) |
Apr 29, 2013 | 16.94 | 17.11 | 16.73 | 16.82 | 1,012,499 | -0.07(-0.43%) |
Apr 26, 2013 | 16.82 | 17.07 | 16.86 | 16.90 | 1,584,338 | +0.03(+0.19%) |
Apr 25, 2013 | 16.64 | 16.91 | 16.49 | 16.86 | 1,464,753 | +0.35(+2.12%) |
Apr 24, 2013 | 16.50 | 16.57 | 16.23 | 16.51 | 1,428,309 | +0.00(+0.00%) |
Apr 23, 2013 | 16.42 | 16.62 | 16.29 | 16.51 | 1,578,145 | +0.23(+1.40%) |
Apr 22, 2013 | 16.09 | 16.29 | 15.84 | 16.29 | 1,866,841 | +0.26(+1.63%) |
Apr 19, 2013 | 15.67 | 16.06 | 15.61 | 16.02 | 1,069,579 | +0.48(+3.09%) |
Apr 18, 2013 | 15.66 | 15.75 | 15.41 | 15.54 | 1,090,834 | -0.06(-0.37%) |
Apr 17, 2013 | 15.90 | 16.00 | 15.55 | 15.60 | 1,571,298 | -0.45(-2.79%) |
Apr 16, 2013 | 15.98 | 16.08 | 15.82 | 16.05 | 1,481,451 | +0.26(+1.65%) |
Apr 15, 2013 | 16.27 | 16.33 | 15.74 | 15.79 | 2,137,349 | -0.61(-3.72%) |
Apr 12, 2013 | 16.65 | 16.84 | 16.25 | 16.40 | 1,104,488 | -0.34(-2.04%) |
Apr 11, 2013 | 16.69 | 16.83 | 16.52 | 16.74 | 1,532,080 | +0.06(+0.34%) |
Apr 10, 2013 | 16.48 | 16.71 | 16.34 | 16.68 | 1,660,024 | +0.29(+1.74%) |
Apr 09, 2013 | 16.57 | 16.93 | 16.40 | 16.40 | 1,706,555 | -0.11(-0.69%) |
Apr 08, 2013 | 16.15 | 16.55 | 16.05 | 16.51 | 2,346,298 | +0.36(+2.22%) |
Apr 05, 2013 | 15.68 | 16.31 | 15.67 | 16.15 | 1,441,679 | +0.16(+1.02%) |
Apr 04, 2013 | 16.02 | 16.22 | 15.86 | 15.99 | 1,356,101 | +0.02(+0.10%) |
Apr 03, 2013 | 16.28 | 16.33 | 15.58 | 15.98 | 2,683,448 | -0.31(-1.90%) |
Apr 02, 2013 | 16.33 | 16.56 | 16.11 | 16.29 | 2,987,662 | +0.05(+0.30%) |
Apr 01, 2013 | 16.72 | 17.02 | 16.15 | 16.24 | 2,693,201 | -0.55(-3.25%) |
Mar 28, 2013 | 16.34 | 16.80 | 16.27 | 16.78 | 1,990,906 | +0.51(+3.15%) |
Mar 27, 2013 | 16.31 | 16.44 | 16.14 | 16.27 | 2,352,210 | -0.27(-1.62%) |
Mar 26, 2013 | 16.84 | 16.99 | 16.50 | 16.54 | 2,383,975 | -0.20(-1.22%) |
Mar 25, 2013 | 17.12 | 17.32 | 16.60 | 16.74 | 2,129,179 | -0.30(-1.77%) |
Mar 22, 2013 | 16.73 | 17.34 | 16.70 | 17.04 | 2,268,414 | +0.40(+2.40%) |
Mar 21, 2013 | 16.64 | 16.94 | 16.63 | 16.64 | 1,479,606 | -0.10(-0.58%) |
Mar 20, 2013 | 16.47 | 16.90 | 16.43 | 16.74 | 2,076,205 | +0.35(+2.14%) |
Mar 19, 2013 | 16.73 | 16.84 | 16.25 | 16.39 | 2,297,773 | -0.31(-1.85%) |
Mar 18, 2013 | 16.45 | 17.01 | 16.37 | 16.70 | 1,911,078 | -0.04(-0.24%) |
Mar 15, 2013 | 16.96 | 17.09 | 16.70 | 16.74 | 2,178,096 | -0.32(-1.86%) |
Mar 14, 2013 | 16.84 | 17.07 | 16.80 | 17.06 | 1,554,600 | +0.25(+1.50%) |
Mar 13, 2013 | 16.80 | 17.02 | 16.69 | 16.81 | 1,676,240 | -0.01(-0.05%) |
Mar 12, 2013 | 16.50 | 16.92 | 16.50 | 16.81 | 2,744,985 | +0.34(+2.08%) |
Mar 11, 2013 | 16.43 | 16.64 | 16.39 | 16.47 | 1,424,902 | +0.04(+0.25%) |
Mar 08, 2013 | 16.58 | 16.69 | 16.24 | 16.43 | 1,906,570 | -0.05(-0.30%) |
Mar 07, 2013 | 16.30 | 16.48 | 16.13 | 16.48 | 2,429,838 | +0.15(+0.95%) |
Mar 06, 2013 | 16.33 | 16.61 | 16.14 | 16.33 | 1,988,557 | +0.09(+0.55%) |
Mar 05, 2013 | 15.88 | 16.31 | 15.88 | 16.24 | 3,033,274 | +0.49(+3.10%) |
Mar 04, 2013 | 15.35 | 16.12 | 15.35 | 15.75 | 3,688,965 | +0.39(+2.54%) |
Mar 01, 2013 | 15.15 | 15.43 | 14.83 | 15.36 | 3,748,456 | +0.15(+1.02%) |
Feb 28, 2013 | 15.98 | 16.04 | 15.18 | 15.20 | 7,980,611 | +0.19(+1.25%) |
Feb 27, 2013 | 14.89 | 15.03 | 14.76 | 15.01 | 1,352,102 | +0.09(+0.60%) |
Feb 26, 2013 | 14.77 | 15.04 | 14.58 | 14.93 | 2,193,538 | +0.29(+2.00%) |
Feb 25, 2013 | 15.38 | 15.48 | 14.58 | 14.63 | 2,822,427 | -0.68(-4.41%) |
Feb 22, 2013 | 15.27 | 15.36 | 15.23 | 15.31 | 1,303,565 | +0.17(+1.13%) |
Feb 21, 2013 | 15.08 | 15.32 | 14.94 | 15.14 | 2,287,879 | +0.03(+0.22%) |
Feb 20, 2013 | 16.09 | 16.28 | 15.01 | 15.10 | 5,625,687 | -0.99(-6.17%) |
Feb 19, 2013 | 15.98 | 16.44 | 15.91 | 16.10 | 7,979,066 | +0.13(+0.82%) |
Feb 15, 2013 | 16.02 | 16.10 | 15.87 | 15.97 | 2,624,072 | -0.07(-0.46%) |
Feb 14, 2013 | 15.55 | 16.11 | 15.41 | 16.04 | 3,854,798 | +0.46(+2.96%) |
Feb 13, 2013 | 15.51 | 15.59 | 15.38 | 15.58 | 2,471,845 | +0.15(+0.94%) |
Feb 12, 2013 | 15.51 | 15.64 | 15.29 | 15.43 | 5,740,197 | -0.11(-0.73%) |
Feb 11, 2013 | 15.38 | 15.66 | 15.21 | 15.55 | 3,200,151 | +0.15(+1.00%) |
Feb 08, 2013 | 15.64 | 15.71 | 15.37 | 15.39 | 2,617,924 | -0.19(-1.25%) |
Feb 07, 2013 | 15.84 | 15.89 | 15.21 | 15.59 | 4,904,203 | -0.26(-1.64%) |
Feb 06, 2013 | 15.39 | 16.06 | 14.91 | 15.85 | 11,647,612 | +1.39(+9.64%) |
Feb 04, 2013 | 14.73 | 14.74 | 14.33 | 14.45 | 2,102,705 | -0.39(-2.62%) |