Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.98 | 16.02 | 15.68 | 15.86 | 7,877,105 | -0.16(-0.98%) |
Apr 29, 2013 | 15.87 | 16.14 | 15.76 | 16.01 | 4,220,328 | +0.30(+1.89%) |
Apr 26, 2013 | 15.95 | 15.98 | 15.62 | 15.71 | 4,764,200 | -0.27(-1.69%) |
Apr 25, 2013 | 16.01 | 16.21 | 15.89 | 15.98 | 4,695,682 | +0.07(+0.44%) |
Apr 24, 2013 | 15.59 | 16.01 | 15.55 | 15.91 | 5,108,268 | +0.35(+2.26%) |
Apr 23, 2013 | 15.77 | 15.80 | 15.38 | 15.56 | 5,945,194 | -0.23(-1.44%) |
Apr 22, 2013 | 15.62 | 15.82 | 15.42 | 15.79 | 4,077,097 | +0.23(+1.49%) |
Apr 19, 2013 | 15.60 | 15.65 | 15.48 | 15.56 | 3,639,491 | -0.03(-0.21%) |
Apr 18, 2013 | 15.67 | 15.84 | 15.41 | 15.59 | 6,369,075 | +0.05(+0.31%) |
Apr 17, 2013 | 15.68 | 15.73 | 15.43 | 15.54 | 5,864,076 | -0.36(-2.24%) |
Apr 16, 2013 | 15.98 | 16.07 | 15.69 | 15.90 | 4,611,572 | +0.18(+1.17%) |
Apr 15, 2013 | 16.26 | 16.38 | 15.71 | 15.71 | 12,405,568 | -0.96(-5.77%) |
Apr 12, 2013 | 17.20 | 17.20 | 16.56 | 16.68 | 6,965,940 | -0.70(-4.01%) |
Apr 11, 2013 | 17.23 | 17.44 | 17.13 | 17.37 | 6,971,016 | +0.11(+0.66%) |
Apr 10, 2013 | 17.03 | 17.32 | 17.02 | 17.26 | 4,498,723 | +0.22(+1.30%) |
Apr 09, 2013 | 16.61 | 17.06 | 16.49 | 17.04 | 4,117,327 | +0.48(+2.90%) |
Apr 08, 2013 | 16.53 | 16.63 | 16.39 | 16.56 | 3,859,340 | +0.05(+0.33%) |
Apr 05, 2013 | 16.30 | 16.55 | 16.14 | 16.50 | 5,526,468 | +0.00(+0.00%) |
Apr 04, 2013 | 16.75 | 16.75 | 16.42 | 16.50 | 5,647,138 | -0.26(-1.58%) |
Apr 03, 2013 | 17.35 | 17.53 | 16.74 | 16.77 | 5,546,155 | -0.59(-3.39%) |
Apr 02, 2013 | 17.21 | 17.38 | 17.14 | 17.36 | 4,109,792 | +0.17(+1.01%) |
Apr 01, 2013 | 17.35 | 17.44 | 17.17 | 17.18 | 3,226,314 | -0.18(-1.03%) |
Mar 28, 2013 | 17.37 | 17.56 | 17.21 | 17.36 | 5,863,708 | -0.01(-0.03%) |
Mar 27, 2013 | 17.48 | 17.55 | 17.31 | 17.37 | 4,605,362 | -0.22(-1.23%) |
Mar 26, 2013 | 17.54 | 17.74 | 17.45 | 17.58 | 4,861,760 | +0.15(+0.84%) |
Mar 25, 2013 | 17.50 | 17.69 | 17.28 | 17.44 | 4,431,032 | +0.06(+0.34%) |
Mar 22, 2013 | 17.30 | 17.47 | 17.29 | 17.38 | 3,467,285 | +0.08(+0.44%) |
Mar 21, 2013 | 17.62 | 17.78 | 17.30 | 17.30 | 5,301,982 | -0.40(-2.26%) |
Mar 20, 2013 | 17.61 | 17.82 | 17.59 | 17.70 | 5,239,021 | +0.18(+1.05%) |
Mar 19, 2013 | 17.56 | 17.74 | 17.39 | 17.52 | 7,406,056 | -0.06(-0.37%) |
Mar 18, 2013 | 17.55 | 17.71 | 17.44 | 17.58 | 4,130,589 | -0.21(-1.18%) |
Mar 15, 2013 | 17.59 | 17.94 | 17.58 | 17.80 | 7,050,171 | +0.19(+1.11%) |
Mar 14, 2013 | 17.05 | 17.65 | 16.91 | 17.60 | 9,969,018 | +0.91(+5.43%) |
Mar 13, 2013 | 16.77 | 16.81 | 16.61 | 16.69 | 2,928,453 | -0.09(-0.54%) |
Mar 12, 2013 | 16.80 | 16.94 | 16.72 | 16.79 | 3,731,498 | +0.02(+0.13%) |
Mar 11, 2013 | 16.67 | 16.84 | 16.50 | 16.76 | 3,304,908 | +0.06(+0.35%) |
Mar 08, 2013 | 16.64 | 16.83 | 16.51 | 16.71 | 6,461,881 | -0.02(-0.10%) |
Mar 07, 2013 | 16.11 | 16.97 | 15.94 | 16.72 | 8,839,913 | +0.54(+3.31%) |
Mar 06, 2013 | 16.05 | 16.23 | 15.86 | 16.19 | 6,500,195 | +0.21(+1.34%) |
Mar 05, 2013 | 16.46 | 16.57 | 15.90 | 15.97 | 8,947,184 | -0.36(-2.20%) |
Mar 04, 2013 | 16.64 | 16.69 | 16.13 | 16.33 | 7,935,497 | -0.40(-2.37%) |
Mar 01, 2013 | 16.21 | 16.82 | 16.08 | 16.73 | 11,020,647 | +0.38(+2.33%) |
Feb 28, 2013 | 16.17 | 16.44 | 16.17 | 16.35 | 4,815,865 | +0.12(+0.76%) |
Feb 27, 2013 | 15.83 | 16.34 | 15.76 | 16.22 | 5,540,780 | +0.33(+2.06%) |
Feb 26, 2013 | 15.98 | 16.02 | 15.65 | 15.90 | 4,858,467 | -0.05(-0.30%) |
Feb 25, 2013 | 16.11 | 16.27 | 15.93 | 15.94 | 9,492,638 | -0.01(-0.07%) |
Feb 22, 2013 | 15.82 | 15.98 | 15.71 | 15.95 | 5,668,095 | +0.18(+1.16%) |
Feb 21, 2013 | 16.00 | 16.00 | 15.71 | 15.77 | 5,679,885 | -0.30(-1.87%) |
Feb 20, 2013 | 16.39 | 16.44 | 16.01 | 16.07 | 6,590,980 | -0.39(-2.35%) |
Feb 19, 2013 | 16.51 | 16.59 | 16.44 | 16.46 | 4,080,136 | -0.08(-0.45%) |
Feb 15, 2013 | 16.59 | 16.78 | 16.42 | 16.53 | 8,937,723 | -0.17(-1.03%) |
Feb 14, 2013 | 16.94 | 16.98 | 16.62 | 16.71 | 6,554,725 | -0.31(-1.83%) |
Feb 13, 2013 | 16.84 | 17.02 | 16.77 | 17.02 | 6,758,803 | +0.14(+0.86%) |
Feb 12, 2013 | 16.32 | 16.96 | 16.32 | 16.87 | 9,965,136 | +0.57(+3.49%) |
Feb 11, 2013 | 16.05 | 16.36 | 15.98 | 16.30 | 5,924,587 | +0.18(+1.13%) |
Feb 08, 2013 | 16.12 | 16.21 | 16.04 | 16.12 | 4,387,838 | +0.02(+0.10%) |
Feb 07, 2013 | 16.24 | 16.31 | 16.02 | 16.11 | 7,497,025 | -0.14(-0.89%) |
Feb 06, 2013 | 16.07 | 16.27 | 16.02 | 16.25 | 4,916,635 | +0.12(+0.76%) |
Feb 04, 2013 | 16.11 | 16.27 | 16.02 | 16.13 | 5,192,875 | -0.14(-0.86%) |