Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.15 | 17.26 | 17.07 | 17.18 | 604,964 | +0.00(+0.00%) |
Apr 29, 2013 | 17.23 | 17.26 | 17.11 | 17.18 | 602,950 | -0.03(-0.16%) |
Apr 26, 2013 | 17.22 | 17.26 | 17.01 | 17.21 | 629,322 | -0.05(-0.27%) |
Apr 25, 2013 | 17.12 | 17.29 | 17.12 | 17.26 | 612,164 | +0.12(+0.70%) |
Apr 24, 2013 | 17.14 | 17.15 | 16.91 | 17.14 | 909,777 | +0.10(+0.60%) |
Apr 23, 2013 | 16.87 | 17.05 | 16.78 | 17.04 | 736,001 | +0.22(+1.32%) |
Apr 22, 2013 | 16.53 | 16.92 | 16.35 | 16.81 | 1,008,149 | +0.32(+1.96%) |
Apr 19, 2013 | 16.63 | 16.63 | 16.43 | 16.49 | 776,226 | -0.15(-0.89%) |
Apr 18, 2013 | 16.63 | 16.66 | 16.41 | 16.64 | 772,179 | +0.01(+0.06%) |
Apr 17, 2013 | 16.69 | 16.69 | 16.39 | 16.63 | 769,923 | -0.12(-0.72%) |
Apr 16, 2013 | 16.55 | 16.76 | 16.43 | 16.75 | 474,060 | +0.25(+1.51%) |
Apr 15, 2013 | 16.78 | 16.84 | 16.49 | 16.50 | 755,864 | -0.34(-2.03%) |
Apr 12, 2013 | 17.08 | 17.16 | 16.79 | 16.84 | 871,624 | -0.37(-2.15%) |
Apr 11, 2013 | 17.22 | 17.36 | 17.15 | 17.21 | 532,615 | +0.02(+0.11%) |
Apr 10, 2013 | 16.93 | 17.37 | 16.93 | 17.19 | 877,899 | +0.22(+1.31%) |
Apr 09, 2013 | 16.92 | 17.09 | 16.84 | 16.97 | 616,791 | +0.04(+0.22%) |
Apr 08, 2013 | 16.52 | 16.93 | 16.48 | 16.93 | 985,161 | +0.40(+2.40%) |
Apr 05, 2013 | 16.67 | 16.67 | 16.40 | 16.54 | 639,355 | -0.24(-1.43%) |
Apr 04, 2013 | 16.86 | 16.89 | 16.71 | 16.78 | 842,849 | -0.10(-0.60%) |
Apr 03, 2013 | 16.92 | 16.96 | 16.78 | 16.88 | 1,021,381 | +0.00(+0.00%) |
Apr 02, 2013 | 16.86 | 17.07 | 16.80 | 16.88 | 852,192 | +0.05(+0.27%) |
Apr 01, 2013 | 16.76 | 16.89 | 16.59 | 16.83 | 687,766 | +0.03(+0.16%) |
Mar 28, 2013 | 16.63 | 16.82 | 16.58 | 16.80 | 694,360 | +0.21(+1.28%) |
Mar 27, 2013 | 16.52 | 16.62 | 16.43 | 16.59 | 592,585 | +0.05(+0.28%) |
Mar 26, 2013 | 16.58 | 16.67 | 16.43 | 16.55 | 914,777 | +0.06(+0.39%) |
Mar 25, 2013 | 16.42 | 16.50 | 16.32 | 16.48 | 577,871 | +0.06(+0.39%) |
Mar 22, 2013 | 16.51 | 16.51 | 16.31 | 16.42 | 684,214 | -0.01(-0.06%) |
Mar 21, 2013 | 16.26 | 16.53 | 16.24 | 16.43 | 977,689 | +0.09(+0.57%) |
Mar 20, 2013 | 16.30 | 16.41 | 16.24 | 16.33 | 1,055,284 | +0.14(+0.86%) |
Mar 19, 2013 | 16.31 | 16.34 | 16.07 | 16.19 | 1,775,118 | -0.06(-0.40%) |
Mar 18, 2013 | 16.36 | 16.39 | 16.20 | 16.26 | 641,127 | -0.18(-1.12%) |
Mar 15, 2013 | 16.59 | 16.68 | 16.38 | 16.44 | 1,115,122 | -0.13(-0.78%) |
Mar 14, 2013 | 16.53 | 16.71 | 16.48 | 16.57 | 793,842 | +0.03(+0.17%) |
Mar 13, 2013 | 16.45 | 16.63 | 16.43 | 16.55 | 928,007 | +0.07(+0.45%) |
Mar 12, 2013 | 16.60 | 16.67 | 16.47 | 16.47 | 802,908 | -0.13(-0.78%) |
Mar 11, 2013 | 16.50 | 16.70 | 16.47 | 16.60 | 1,106,792 | -0.04(-0.22%) |
Mar 08, 2013 | 16.61 | 16.71 | 16.48 | 16.64 | 763,593 | +0.09(+0.56%) |
Mar 07, 2013 | 16.62 | 16.67 | 16.48 | 16.55 | 732,180 | -0.11(-0.67%) |
Mar 06, 2013 | 16.67 | 16.78 | 16.59 | 16.66 | 1,031,008 | -0.02(-0.11%) |
Mar 05, 2013 | 16.59 | 16.86 | 16.56 | 16.67 | 1,584,194 | +0.05(+0.28%) |
Mar 04, 2013 | 16.37 | 16.68 | 16.32 | 16.63 | 1,663,799 | +0.27(+1.64%) |
Mar 01, 2013 | 16.22 | 16.40 | 16.10 | 16.36 | 2,276,908 | +0.09(+0.57%) |
Feb 28, 2013 | 16.24 | 16.34 | 16.22 | 16.27 | 1,313,385 | -0.09(-0.56%) |
Feb 27, 2013 | 15.94 | 16.69 | 15.89 | 16.36 | 2,906,707 | +0.44(+2.79%) |
Feb 26, 2013 | 16.00 | 16.08 | 15.92 | 15.92 | 764,171 | +0.00(+0.00%) |
Feb 22, 2013 | 16.01 | 16.06 | 15.86 | 15.92 | 1,312,012 | -0.07(-0.46%) |
Feb 21, 2013 | 16.03 | 16.09 | 15.75 | 15.99 | 4,548,133 | -0.16(-0.97%) |
Feb 20, 2013 | 16.16 | 16.24 | 15.98 | 16.15 | 1,608,150 | +0.03(+0.17%) |
Feb 19, 2013 | 15.88 | 16.17 | 15.80 | 16.12 | 1,295,264 | +0.21(+1.34%) |
Feb 15, 2013 | 15.86 | 15.98 | 15.82 | 15.91 | 1,201,166 | +0.04(+0.23%) |
Feb 14, 2013 | 15.52 | 15.90 | 15.52 | 15.87 | 1,671,233 | +0.29(+1.84%) |
Feb 13, 2013 | 15.10 | 15.66 | 15.04 | 15.58 | 2,821,406 | +0.40(+2.62%) |
Feb 12, 2013 | 14.97 | 15.22 | 14.78 | 15.19 | 3,889,690 | -0.23(-1.50%) |
Feb 11, 2013 | 15.50 | 15.50 | 15.40 | 15.42 | 2,626,310 | -0.08(-0.54%) |
Feb 08, 2013 | 15.70 | 15.70 | 15.26 | 15.50 | 1,219,530 | -0.03(-0.18%) |
Feb 07, 2013 | 15.49 | 15.54 | 15.37 | 15.53 | 1,214,692 | +0.04(+0.24%) |
Feb 06, 2013 | 15.46 | 15.53 | 15.39 | 15.49 | 1,117,475 | +0.04(+0.24%) |
Feb 04, 2013 | 15.50 | 15.61 | 15.42 | 15.46 | 1,822,096 | -0.06(-0.36%) |