Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.18 | 17.30 | 17.11 | 17.22 | 603,591 | +0.00(+0.00%) |
Apr 29, 2013 | 17.27 | 17.30 | 17.15 | 17.22 | 601,583 | -0.03(-0.16%) |
Apr 26, 2013 | 17.26 | 17.30 | 17.05 | 17.25 | 627,895 | -0.05(-0.27%) |
Apr 25, 2013 | 17.16 | 17.33 | 17.16 | 17.30 | 610,776 | +0.12(+0.70%) |
Apr 24, 2013 | 17.18 | 17.18 | 16.94 | 17.18 | 907,713 | +0.10(+0.60%) |
Apr 23, 2013 | 16.91 | 17.09 | 16.81 | 17.07 | 734,331 | +0.22(+1.32%) |
Apr 22, 2013 | 16.56 | 16.96 | 16.39 | 16.85 | 1,005,862 | +0.32(+1.96%) |
Apr 19, 2013 | 16.67 | 16.67 | 16.47 | 16.53 | 774,466 | -0.15(-0.89%) |
Apr 18, 2013 | 16.67 | 16.69 | 16.44 | 16.68 | 770,427 | +0.01(+0.06%) |
Apr 17, 2013 | 16.73 | 16.73 | 16.43 | 16.67 | 768,177 | -0.12(-0.72%) |
Apr 16, 2013 | 16.59 | 16.80 | 16.46 | 16.79 | 472,984 | +0.25(+1.51%) |
Apr 15, 2013 | 16.81 | 16.88 | 16.53 | 16.54 | 754,149 | -0.34(-2.03%) |
Apr 12, 2013 | 17.12 | 17.20 | 16.82 | 16.88 | 869,647 | -0.37(-2.15%) |
Apr 11, 2013 | 17.26 | 17.40 | 17.18 | 17.25 | 531,407 | +0.02(+0.11%) |
Apr 10, 2013 | 16.97 | 17.41 | 16.97 | 17.23 | 875,908 | +0.22(+1.31%) |
Apr 09, 2013 | 16.96 | 17.13 | 16.88 | 17.01 | 615,392 | +0.04(+0.22%) |
Apr 08, 2013 | 16.56 | 16.97 | 16.52 | 16.97 | 982,926 | +0.40(+2.40%) |
Apr 05, 2013 | 16.71 | 16.71 | 16.43 | 16.57 | 637,904 | -0.24(-1.43%) |
Apr 04, 2013 | 16.90 | 16.93 | 16.75 | 16.81 | 840,937 | -0.10(-0.60%) |
Apr 03, 2013 | 16.96 | 17.00 | 16.81 | 16.92 | 1,019,065 | +0.00(+0.00%) |
Apr 02, 2013 | 16.90 | 17.11 | 16.84 | 16.92 | 850,259 | +0.05(+0.27%) |
Apr 01, 2013 | 16.80 | 16.93 | 16.63 | 16.87 | 686,206 | +0.03(+0.17%) |
Mar 28, 2013 | 16.67 | 16.86 | 16.62 | 16.84 | 692,785 | +0.21(+1.28%) |
Mar 27, 2013 | 16.56 | 16.66 | 16.47 | 16.63 | 591,240 | +0.05(+0.28%) |
Mar 26, 2013 | 16.62 | 16.71 | 16.47 | 16.58 | 912,702 | +0.06(+0.39%) |
Mar 25, 2013 | 16.45 | 16.54 | 16.36 | 16.52 | 576,560 | +0.06(+0.39%) |
Mar 22, 2013 | 16.55 | 16.55 | 16.35 | 16.45 | 682,662 | -0.01(-0.06%) |
Mar 21, 2013 | 16.30 | 16.56 | 16.28 | 16.46 | 975,471 | +0.09(+0.57%) |
Mar 20, 2013 | 16.33 | 16.44 | 16.28 | 16.37 | 1,052,891 | +0.14(+0.86%) |
Mar 19, 2013 | 16.35 | 16.38 | 16.11 | 16.23 | 1,771,091 | -0.06(-0.40%) |
Mar 18, 2013 | 16.40 | 16.43 | 16.24 | 16.30 | 639,672 | -0.19(-1.12%) |
Mar 15, 2013 | 16.63 | 16.72 | 16.42 | 16.48 | 1,112,593 | -0.13(-0.78%) |
Mar 14, 2013 | 16.56 | 16.75 | 16.52 | 16.61 | 792,042 | +0.03(+0.17%) |
Mar 13, 2013 | 16.49 | 16.67 | 16.47 | 16.58 | 925,902 | +0.07(+0.45%) |
Mar 12, 2013 | 16.64 | 16.71 | 16.51 | 16.51 | 801,087 | -0.13(-0.78%) |
Mar 11, 2013 | 16.54 | 16.74 | 16.51 | 16.64 | 1,104,282 | -0.04(-0.22%) |
Mar 08, 2013 | 16.65 | 16.75 | 16.52 | 16.68 | 761,861 | +0.09(+0.56%) |
Mar 07, 2013 | 16.66 | 16.70 | 16.52 | 16.58 | 730,519 | -0.11(-0.67%) |
Mar 06, 2013 | 16.71 | 16.81 | 16.63 | 16.69 | 1,028,669 | -0.02(-0.11%) |
Mar 05, 2013 | 16.63 | 16.90 | 16.60 | 16.71 | 1,580,601 | +0.05(+0.28%) |
Mar 04, 2013 | 16.41 | 16.72 | 16.36 | 16.67 | 1,660,025 | +0.27(+1.64%) |
Mar 01, 2013 | 16.26 | 16.43 | 16.14 | 16.40 | 2,271,744 | +0.09(+0.57%) |
Feb 28, 2013 | 16.28 | 16.38 | 16.26 | 16.31 | 1,310,405 | -0.09(-0.56%) |
Feb 27, 2013 | 15.97 | 16.73 | 15.93 | 16.40 | 2,900,113 | +0.44(+2.79%) |
Feb 26, 2013 | 16.04 | 16.12 | 15.95 | 15.95 | 762,437 | +0.00(+0.00%) |
Feb 22, 2013 | 16.05 | 16.09 | 15.90 | 15.95 | 1,309,036 | -0.07(-0.46%) |
Feb 21, 2013 | 16.06 | 16.13 | 15.79 | 16.03 | 4,537,817 | -0.16(-0.97%) |
Feb 20, 2013 | 16.19 | 16.28 | 16.02 | 16.18 | 1,604,502 | +0.03(+0.17%) |
Feb 19, 2013 | 15.92 | 16.20 | 15.83 | 16.16 | 1,292,326 | +0.21(+1.34%) |
Feb 15, 2013 | 15.90 | 16.02 | 15.86 | 15.94 | 1,198,442 | +0.04(+0.23%) |
Feb 14, 2013 | 15.56 | 15.94 | 15.56 | 15.91 | 1,667,442 | +0.29(+1.84%) |
Feb 13, 2013 | 15.14 | 15.69 | 15.08 | 15.62 | 2,815,006 | +0.40(+2.62%) |
Feb 12, 2013 | 15.00 | 15.26 | 14.81 | 15.22 | 3,880,867 | -0.23(-1.50%) |
Feb 11, 2013 | 15.54 | 15.54 | 15.44 | 15.45 | 2,620,352 | -0.08(-0.54%) |
Feb 08, 2013 | 15.74 | 15.74 | 15.30 | 15.54 | 1,216,764 | -0.03(-0.18%) |
Feb 07, 2013 | 15.53 | 15.57 | 15.41 | 15.56 | 1,211,936 | +0.04(+0.24%) |
Feb 06, 2013 | 15.50 | 15.56 | 15.43 | 15.53 | 1,114,940 | +0.04(+0.24%) |
Feb 04, 2013 | 15.54 | 15.65 | 15.45 | 15.49 | 1,817,963 | -0.06(-0.36%) |