Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.92 | 16.14 | 15.48 | 15.71 | 736,375 | -0.25(-1.57%) |
Apr 29, 2013 | 15.95 | 16.03 | 15.84 | 15.96 | 500,551 | +0.04(+0.25%) |
Apr 26, 2013 | 15.82 | 16.07 | 15.66 | 15.92 | 326,123 | +0.08(+0.51%) |
Apr 25, 2013 | 15.68 | 16.08 | 15.60 | 15.84 | 414,907 | +0.25(+1.60%) |
Apr 24, 2013 | 15.54 | 15.69 | 15.47 | 15.59 | 407,601 | +0.06(+0.39%) |
Apr 23, 2013 | 15.46 | 15.55 | 15.35 | 15.53 | 316,203 | +0.14(+0.91%) |
Apr 22, 2013 | 15.49 | 15.56 | 15.31 | 15.39 | 232,652 | -0.10(-0.65%) |
Apr 19, 2013 | 15.45 | 15.65 | 15.39 | 15.49 | 320,270 | +0.07(+0.45%) |
Apr 18, 2013 | 15.47 | 15.75 | 15.29 | 15.42 | 374,973 | -0.02(-0.13%) |
Apr 17, 2013 | 15.41 | 15.53 | 15.21 | 15.44 | 444,705 | -0.07(-0.45%) |
Apr 16, 2013 | 15.40 | 15.71 | 15.31 | 15.51 | 306,145 | +0.21(+1.37%) |
Apr 15, 2013 | 15.78 | 15.92 | 15.22 | 15.30 | 459,066 | -0.60(-3.77%) |
Apr 12, 2013 | 16.21 | 16.24 | 15.63 | 15.90 | 608,170 | -0.40(-2.45%) |
Apr 11, 2013 | 16.00 | 16.33 | 15.89 | 16.30 | 898,099 | -0.39(-2.34%) |
Apr 10, 2013 | 16.35 | 16.75 | 16.27 | 16.69 | 486,428 | +0.38(+2.33%) |
Apr 09, 2013 | 16.11 | 16.54 | 16.11 | 16.31 | 491,560 | +0.18(+1.12%) |
Apr 08, 2013 | 15.56 | 16.15 | 15.45 | 16.13 | 579,763 | +0.63(+4.06%) |
Apr 05, 2013 | 15.97 | 16.02 | 15.43 | 15.50 | 659,109 | -0.66(-4.08%) |
Apr 04, 2013 | 16.32 | 16.32 | 15.96 | 16.16 | 289,944 | -0.18(-1.10%) |
Apr 03, 2013 | 16.52 | 16.57 | 16.17 | 16.34 | 364,584 | -0.12(-0.73%) |
Apr 02, 2013 | 16.54 | 16.59 | 16.31 | 16.46 | 463,311 | -0.11(-0.66%) |
Apr 01, 2013 | 16.78 | 16.87 | 16.33 | 16.57 | 676,824 | -0.14(-0.84%) |
Mar 28, 2013 | 16.56 | 16.72 | 16.45 | 16.71 | 492,273 | +0.19(+1.15%) |
Mar 27, 2013 | 16.63 | 16.93 | 16.48 | 16.52 | 578,204 | -0.26(-1.55%) |
Mar 26, 2013 | 16.87 | 17.24 | 16.44 | 16.78 | 964,563 | +0.79(+4.94%) |
Mar 25, 2013 | 15.70 | 16.14 | 15.70 | 15.99 | 344,853 | +0.30(+1.91%) |
Mar 22, 2013 | 15.55 | 15.75 | 15.47 | 15.69 | 228,763 | +0.16(+1.03%) |
Mar 21, 2013 | 15.60 | 15.84 | 15.45 | 15.53 | 153,723 | -0.14(-0.89%) |
Mar 20, 2013 | 15.42 | 15.97 | 15.41 | 15.67 | 379,890 | +0.29(+1.89%) |
Mar 19, 2013 | 15.63 | 15.93 | 15.32 | 15.38 | 417,008 | -0.22(-1.41%) |
Mar 18, 2013 | 15.02 | 15.73 | 15.02 | 15.60 | 371,899 | +0.42(+2.77%) |
Mar 15, 2013 | 15.04 | 15.28 | 15.00 | 15.18 | 327,274 | +0.11(+0.73%) |
Mar 14, 2013 | 15.00 | 15.11 | 14.89 | 15.07 | 372,534 | +0.18(+1.21%) |
Mar 13, 2013 | 14.86 | 15.02 | 14.78 | 14.89 | 282,083 | +0.11(+0.74%) |
Mar 12, 2013 | 15.05 | 15.15 | 14.70 | 14.78 | 535,716 | -0.40(-2.64%) |
Mar 11, 2013 | 15.24 | 15.36 | 15.16 | 15.18 | 352,725 | -0.12(-0.78%) |
Mar 08, 2013 | 15.36 | 15.46 | 15.20 | 15.30 | 289,617 | +0.00(+0.00%) |
Mar 07, 2013 | 15.18 | 15.35 | 15.13 | 15.30 | 425,112 | +0.13(+0.86%) |
Mar 06, 2013 | 15.16 | 15.29 | 15.06 | 15.17 | 388,888 | +0.08(+0.53%) |
Mar 05, 2013 | 14.98 | 15.27 | 14.97 | 15.09 | 653,428 | +0.20(+1.34%) |
Mar 04, 2013 | 14.24 | 15.50 | 14.21 | 14.89 | 983,692 | +0.71(+5.01%) |
Mar 01, 2013 | 14.11 | 14.30 | 13.84 | 14.18 | 540,750 | +0.16(+1.14%) |
Feb 28, 2013 | 13.95 | 14.09 | 13.92 | 14.02 | 461,269 | +0.02(+0.14%) |
Feb 27, 2013 | 13.99 | 14.48 | 13.86 | 14.00 | 403,741 | -0.02(-0.14%) |
Feb 26, 2013 | 14.59 | 14.59 | 13.93 | 14.02 | 654,377 | -0.64(-4.37%) |
Feb 22, 2013 | 14.60 | 14.71 | 14.37 | 14.66 | 511,331 | +0.15(+1.03%) |
Feb 21, 2013 | 14.97 | 14.97 | 14.20 | 14.51 | 748,770 | -0.48(-3.20%) |
Feb 20, 2013 | 15.02 | 15.50 | 14.82 | 14.99 | 1,978,024 | +0.36(+2.46%) |
Feb 19, 2013 | 14.38 | 14.74 | 14.34 | 14.63 | 739,225 | +0.30(+2.09%) |
Feb 15, 2013 | 14.80 | 14.88 | 14.32 | 14.33 | 735,287 | -0.40(-2.72%) |
Feb 14, 2013 | 14.70 | 14.80 | 14.59 | 14.73 | 328,219 | +0.05(+0.34%) |
Feb 13, 2013 | 14.63 | 14.77 | 14.58 | 14.68 | 289,947 | +0.03(+0.20%) |
Feb 12, 2013 | 14.47 | 14.71 | 14.47 | 14.65 | 327,945 | +0.20(+1.38%) |
Feb 11, 2013 | 14.29 | 14.54 | 14.29 | 14.45 | 345,682 | +0.13(+0.91%) |
Feb 08, 2013 | 14.26 | 14.36 | 14.17 | 14.32 | 384,950 | +0.06(+0.42%) |
Feb 07, 2013 | 14.21 | 14.59 | 14.11 | 14.26 | 478,033 | +0.02(+0.14%) |
Feb 06, 2013 | 14.34 | 14.39 | 14.10 | 14.24 | 554,425 | +0.24(+1.71%) |
Feb 04, 2013 | 14.20 | 14.20 | 13.61 | 14.00 | 769,860 | +0.40(+2.94%) |