Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.84 | 16.06 | 15.80 | 16.03 | 880,883 | +0.21(+1.36%) |
Apr 29, 2013 | 15.68 | 15.82 | 15.61 | 15.82 | 717,423 | +0.18(+1.14%) |
Apr 26, 2013 | 15.74 | 15.77 | 15.53 | 15.64 | 604,451 | -0.08(-0.50%) |
Apr 25, 2013 | 15.62 | 15.78 | 15.51 | 15.72 | 629,738 | +0.19(+1.24%) |
Apr 24, 2013 | 15.32 | 15.61 | 15.24 | 15.53 | 647,913 | +0.14(+0.88%) |
Apr 23, 2013 | 15.30 | 15.45 | 15.20 | 15.39 | 853,595 | +0.14(+0.94%) |
Apr 22, 2013 | 15.55 | 15.55 | 14.98 | 15.25 | 788,617 | -0.28(-1.79%) |
Apr 19, 2013 | 15.41 | 15.53 | 15.27 | 15.53 | 2,385,269 | +0.18(+1.16%) |
Apr 18, 2013 | 15.28 | 15.44 | 15.17 | 15.35 | 840,427 | +0.11(+0.75%) |
Apr 17, 2013 | 15.43 | 15.56 | 15.16 | 15.23 | 650,003 | -0.23(-1.48%) |
Apr 16, 2013 | 15.21 | 15.47 | 15.11 | 15.46 | 724,859 | +0.36(+2.41%) |
Apr 15, 2013 | 15.47 | 15.51 | 15.06 | 15.10 | 931,363 | -0.40(-2.58%) |
Apr 12, 2013 | 15.44 | 15.56 | 15.23 | 15.50 | 595,237 | +0.01(+0.05%) |
Apr 11, 2013 | 15.43 | 15.66 | 15.38 | 15.49 | 756,530 | +0.09(+0.60%) |
Apr 10, 2013 | 14.90 | 15.41 | 14.90 | 15.40 | 925,860 | +0.57(+3.86%) |
Apr 09, 2013 | 14.93 | 15.00 | 14.83 | 14.83 | 528,896 | -0.09(-0.57%) |
Apr 08, 2013 | 14.83 | 14.93 | 14.73 | 14.91 | 722,860 | +0.11(+0.77%) |
Apr 05, 2013 | 14.80 | 14.86 | 14.70 | 14.80 | 1,039,319 | -0.15(-1.00%) |
Apr 04, 2013 | 14.91 | 15.06 | 14.91 | 14.95 | 967,049 | +0.06(+0.38%) |
Apr 03, 2013 | 15.03 | 15.08 | 14.84 | 14.89 | 809,842 | -0.11(-0.76%) |
Apr 02, 2013 | 15.14 | 15.18 | 14.94 | 15.01 | 604,699 | -0.04(-0.29%) |
Apr 01, 2013 | 15.06 | 15.16 | 14.87 | 15.05 | 566,141 | -0.01(-0.05%) |
Mar 28, 2013 | 14.96 | 15.16 | 14.86 | 15.06 | 1,121,043 | +0.05(+0.33%) |
Mar 27, 2013 | 14.98 | 15.12 | 14.96 | 15.01 | 534,158 | -0.09(-0.57%) |
Mar 26, 2013 | 15.22 | 15.29 | 15.01 | 15.09 | 577,294 | -0.09(-0.61%) |
Mar 25, 2013 | 15.11 | 15.28 | 15.03 | 15.18 | 428,251 | +0.10(+0.66%) |
Mar 22, 2013 | 15.20 | 15.26 | 15.04 | 15.08 | 543,384 | -0.03(-0.19%) |
Mar 21, 2013 | 15.26 | 15.39 | 15.08 | 15.11 | 752,863 | -0.28(-1.81%) |
Mar 20, 2013 | 15.34 | 15.53 | 15.30 | 15.39 | 471,021 | +0.09(+0.61%) |
Mar 19, 2013 | 15.58 | 15.62 | 15.28 | 15.30 | 828,054 | -0.25(-1.61%) |
Mar 18, 2013 | 15.51 | 15.69 | 15.48 | 15.55 | 669,352 | -0.16(-1.05%) |
Mar 15, 2013 | 15.87 | 15.87 | 15.63 | 15.71 | 3,157,095 | -0.15(-0.95%) |
Mar 14, 2013 | 15.83 | 16.03 | 15.79 | 15.86 | 1,277,942 | +0.03(+0.18%) |
Mar 13, 2013 | 15.91 | 16.04 | 15.76 | 15.83 | 786,961 | -0.12(-0.76%) |
Mar 12, 2013 | 16.06 | 16.12 | 15.94 | 15.96 | 660,141 | -0.10(-0.62%) |
Mar 11, 2013 | 16.12 | 16.18 | 15.96 | 16.06 | 716,570 | -0.14(-0.88%) |
Mar 08, 2013 | 16.15 | 16.25 | 16.07 | 16.20 | 660,002 | +0.09(+0.58%) |
Mar 07, 2013 | 16.06 | 16.17 | 16.03 | 16.11 | 839,076 | +0.03(+0.18%) |
Mar 06, 2013 | 16.08 | 16.17 | 15.98 | 16.08 | 711,115 | +0.06(+0.36%) |
Mar 05, 2013 | 16.11 | 16.20 | 15.83 | 16.02 | 924,377 | -0.01(-0.09%) |
Mar 04, 2013 | 16.03 | 16.16 | 15.95 | 16.03 | 1,025,220 | +0.00(+0.00%) |
Mar 01, 2013 | 16.32 | 16.35 | 15.78 | 16.03 | 1,270,501 | -0.32(-1.97%) |
Feb 28, 2013 | 16.68 | 16.85 | 16.36 | 16.36 | 3,275,688 | -0.31(-1.84%) |
Feb 27, 2013 | 16.71 | 16.91 | 16.26 | 16.66 | 1,064,774 | -0.03(-0.17%) |
Feb 26, 2013 | 18.15 | 18.36 | 16.62 | 16.69 | 2,059,277 | -1.74(-9.46%) |
Feb 22, 2013 | 18.41 | 18.55 | 18.34 | 18.44 | 348,429 | +0.14(+0.74%) |
Feb 21, 2013 | 18.28 | 18.47 | 18.26 | 18.30 | 608,412 | -0.08(-0.43%) |
Feb 20, 2013 | 18.43 | 18.57 | 18.35 | 18.38 | 698,311 | -0.09(-0.46%) |
Feb 19, 2013 | 18.39 | 18.56 | 18.34 | 18.46 | 854,984 | +0.14(+0.74%) |
Feb 15, 2013 | 18.30 | 18.42 | 18.23 | 18.33 | 453,551 | +0.06(+0.31%) |
Feb 14, 2013 | 18.16 | 18.39 | 18.06 | 18.27 | 466,877 | +0.00(+0.00%) |
Feb 13, 2013 | 18.38 | 18.49 | 18.16 | 18.27 | 700,928 | -0.10(-0.54%) |
Feb 12, 2013 | 17.99 | 18.47 | 17.99 | 18.37 | 540,864 | +0.39(+2.15%) |
Feb 11, 2013 | 18.19 | 18.21 | 17.95 | 17.99 | 652,164 | -0.20(-1.10%) |
Feb 08, 2013 | 18.31 | 18.45 | 18.16 | 18.19 | 411,937 | -0.06(-0.35%) |
Feb 07, 2013 | 18.31 | 18.46 | 18.08 | 18.25 | 697,246 | -0.04(-0.23%) |
Feb 06, 2013 | 18.14 | 18.31 | 18.03 | 18.29 | 641,304 | +0.07(+0.39%) |
Feb 04, 2013 | 18.24 | 18.47 | 18.21 | 18.22 | 874,850 | -0.19(-1.01%) |