Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.08 | 17.36 | 16.91 | 17.36 | 1,184,975 | +0.23(+1.32%) |
Apr 29, 2013 | 17.19 | 17.19 | 16.99 | 17.13 | 784,216 | +0.06(+0.34%) |
Apr 26, 2013 | 17.07 | 17.12 | 16.95 | 17.07 | 864,587 | +0.01(+0.05%) |
Apr 25, 2013 | 16.63 | 17.20 | 16.42 | 17.06 | 1,425,784 | +0.95(+5.87%) |
Apr 24, 2013 | 16.08 | 16.38 | 15.87 | 16.12 | 1,075,390 | +0.15(+0.93%) |
Apr 23, 2013 | 15.86 | 16.09 | 15.76 | 15.97 | 660,633 | +0.22(+1.40%) |
Apr 22, 2013 | 15.69 | 15.84 | 15.58 | 15.75 | 508,027 | +0.10(+0.64%) |
Apr 19, 2013 | 15.61 | 15.79 | 15.46 | 15.65 | 439,800 | +0.07(+0.48%) |
Apr 18, 2013 | 15.69 | 15.69 | 15.50 | 15.57 | 538,521 | -0.05(-0.33%) |
Apr 17, 2013 | 15.83 | 15.86 | 15.51 | 15.62 | 658,830 | -0.34(-2.12%) |
Apr 16, 2013 | 15.84 | 16.01 | 15.73 | 15.96 | 754,347 | +0.28(+1.79%) |
Apr 15, 2013 | 16.38 | 16.38 | 15.62 | 15.68 | 1,135,070 | -0.80(-4.84%) |
Apr 12, 2013 | 16.61 | 16.64 | 16.42 | 16.48 | 381,288 | -0.22(-1.29%) |
Apr 11, 2013 | 16.75 | 16.76 | 16.59 | 16.69 | 368,256 | +0.06(+0.35%) |
Apr 10, 2013 | 16.31 | 16.68 | 16.31 | 16.64 | 813,681 | +0.37(+2.25%) |
Apr 09, 2013 | 16.21 | 16.36 | 16.07 | 16.27 | 483,335 | +0.14(+0.85%) |
Apr 08, 2013 | 16.10 | 16.22 | 15.90 | 16.13 | 646,388 | +0.02(+0.12%) |
Apr 05, 2013 | 15.92 | 16.13 | 15.86 | 16.11 | 525,827 | -0.09(-0.53%) |
Apr 04, 2013 | 16.17 | 16.27 | 16.15 | 16.20 | 469,602 | +0.06(+0.39%) |
Apr 03, 2013 | 16.36 | 16.36 | 15.99 | 16.14 | 1,054,968 | -0.19(-1.14%) |
Apr 02, 2013 | 16.39 | 16.49 | 16.27 | 16.32 | 732,092 | -0.04(-0.26%) |
Apr 01, 2013 | 16.57 | 16.61 | 16.32 | 16.37 | 811,888 | -0.20(-1.22%) |
Mar 28, 2013 | 16.36 | 16.59 | 16.30 | 16.57 | 597,480 | +0.19(+1.19%) |
Mar 27, 2013 | 16.23 | 16.38 | 16.18 | 16.37 | 569,082 | +0.00(+0.02%) |
Mar 26, 2013 | 16.33 | 16.40 | 16.24 | 16.37 | 807,296 | +0.13(+0.83%) |
Mar 25, 2013 | 16.44 | 16.44 | 15.99 | 16.24 | 1,622,894 | -0.16(-0.99%) |
Mar 22, 2013 | 16.67 | 16.67 | 16.27 | 16.40 | 1,469,323 | -0.19(-1.17%) |
Mar 21, 2013 | 16.48 | 16.83 | 16.43 | 16.59 | 1,008,693 | -0.27(-1.59%) |
Mar 20, 2013 | 16.87 | 16.94 | 16.67 | 16.86 | 1,381,969 | +0.11(+0.65%) |
Mar 19, 2013 | 16.98 | 16.98 | 16.53 | 16.75 | 1,550,369 | -0.14(-0.83%) |
Mar 18, 2013 | 16.64 | 17.01 | 16.64 | 16.89 | 733,062 | -0.04(-0.22%) |
Mar 15, 2013 | 16.99 | 17.08 | 16.87 | 16.93 | 834,416 | -0.07(-0.40%) |
Mar 14, 2013 | 16.99 | 17.04 | 16.91 | 17.00 | 419,013 | +0.06(+0.37%) |
Mar 13, 2013 | 16.91 | 17.00 | 16.75 | 16.94 | 365,566 | +0.03(+0.19%) |
Mar 12, 2013 | 16.81 | 16.95 | 16.81 | 16.91 | 899,957 | +0.03(+0.19%) |
Mar 11, 2013 | 16.81 | 16.88 | 16.79 | 16.87 | 436,024 | -0.01(-0.05%) |
Mar 08, 2013 | 16.68 | 16.91 | 16.63 | 16.88 | 518,706 | +0.32(+1.95%) |
Mar 07, 2013 | 16.70 | 16.73 | 16.52 | 16.56 | 727,592 | -0.12(-0.72%) |
Mar 06, 2013 | 16.76 | 16.77 | 16.61 | 16.68 | 611,206 | -0.05(-0.32%) |
Mar 05, 2013 | 16.59 | 16.74 | 16.59 | 16.73 | 862,085 | +0.25(+1.54%) |
Mar 04, 2013 | 16.44 | 16.52 | 16.27 | 16.48 | 638,462 | -0.02(-0.14%) |
Mar 01, 2013 | 16.45 | 16.59 | 16.13 | 16.50 | 1,421,820 | -0.09(-0.52%) |
Feb 28, 2013 | 16.71 | 16.74 | 16.58 | 16.59 | 496,816 | +0.00(+0.02%) |
Feb 27, 2013 | 16.31 | 16.71 | 16.31 | 16.59 | 925,311 | +0.27(+1.64%) |
Feb 26, 2013 | 16.12 | 16.36 | 16.03 | 16.32 | 813,927 | +0.24(+1.47%) |
Feb 25, 2013 | 16.65 | 16.65 | 16.07 | 16.08 | 514,864 | -0.49(-2.98%) |
Feb 22, 2013 | 16.51 | 16.63 | 16.43 | 16.57 | 443,096 | +0.19(+1.13%) |
Feb 21, 2013 | 16.65 | 16.67 | 16.27 | 16.39 | 1,154,076 | -0.30(-1.81%) |
Feb 20, 2013 | 16.83 | 16.94 | 16.63 | 16.69 | 1,621,448 | -0.17(-0.98%) |
Feb 19, 2013 | 16.76 | 16.86 | 16.76 | 16.86 | 1,113,777 | +0.09(+0.54%) |
Feb 15, 2013 | 16.77 | 16.84 | 16.74 | 16.77 | 997,881 | -0.01(-0.03%) |
Feb 14, 2013 | 16.69 | 16.79 | 16.57 | 16.77 | 847,284 | -0.03(-0.15%) |
Feb 13, 2013 | 16.66 | 16.84 | 16.64 | 16.80 | 584,255 | +0.12(+0.70%) |
Feb 12, 2013 | 16.60 | 16.70 | 16.60 | 16.68 | 520,927 | +0.04(+0.22%) |
Feb 11, 2013 | 16.65 | 16.73 | 16.55 | 16.64 | 571,173 | -0.04(-0.24%) |
Feb 08, 2013 | 16.62 | 16.75 | 16.57 | 16.68 | 1,872,043 | +0.09(+0.57%) |
Feb 07, 2013 | 16.53 | 16.61 | 16.47 | 16.59 | 1,248,614 | +0.03(+0.19%) |
Feb 06, 2013 | 16.41 | 16.58 | 16.41 | 16.56 | 767,729 | +0.26(+1.61%) |
Feb 04, 2013 | 16.36 | 16.50 | 16.27 | 16.29 | 1,013,208 | -0.15(-0.90%) |