Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.37 | 15.69 | 15.20 | 15.64 | 327,632 | +0.28(+1.79%) |
Apr 29, 2013 | 15.27 | 15.41 | 15.27 | 15.37 | 220,196 | +0.14(+0.95%) |
Apr 26, 2013 | 15.37 | 15.38 | 15.21 | 15.22 | 237,402 | -0.16(-1.03%) |
Apr 25, 2013 | 15.33 | 15.49 | 15.28 | 15.38 | 493,564 | +0.16(+1.04%) |
Apr 24, 2013 | 14.99 | 15.26 | 14.99 | 15.22 | 281,517 | +0.22(+1.45%) |
Apr 23, 2013 | 14.85 | 15.07 | 14.79 | 15.00 | 443,370 | +0.27(+1.81%) |
Apr 22, 2013 | 14.79 | 14.84 | 14.48 | 14.74 | 604,526 | -0.01(-0.09%) |
Apr 19, 2013 | 14.84 | 14.84 | 14.63 | 14.75 | 512,283 | -0.08(-0.52%) |
Apr 18, 2013 | 15.05 | 15.10 | 14.79 | 14.83 | 416,643 | -0.19(-1.23%) |
Apr 17, 2013 | 15.35 | 15.36 | 15.00 | 15.01 | 278,429 | -0.42(-2.70%) |
Apr 16, 2013 | 15.32 | 15.46 | 15.12 | 15.43 | 424,051 | +0.26(+1.73%) |
Apr 15, 2013 | 15.64 | 15.69 | 15.15 | 15.17 | 420,080 | -0.52(-3.31%) |
Apr 12, 2013 | 15.84 | 15.86 | 15.60 | 15.69 | 419,222 | -0.19(-1.17%) |
Apr 11, 2013 | 15.92 | 16.05 | 15.80 | 15.87 | 322,639 | -0.11(-0.71%) |
Apr 10, 2013 | 15.82 | 16.04 | 15.80 | 15.98 | 306,762 | +0.19(+1.23%) |
Apr 09, 2013 | 15.86 | 15.91 | 15.74 | 15.79 | 225,895 | -0.09(-0.60%) |
Apr 08, 2013 | 15.92 | 15.94 | 15.76 | 15.88 | 243,218 | +0.01(+0.09%) |
Apr 05, 2013 | 15.67 | 15.95 | 15.65 | 15.87 | 236,938 | -0.08(-0.48%) |
Apr 04, 2013 | 15.92 | 15.98 | 15.70 | 15.95 | 368,597 | +0.07(+0.43%) |
Apr 03, 2013 | 16.04 | 16.16 | 15.87 | 15.88 | 585,384 | -0.21(-1.29%) |
Apr 02, 2013 | 16.55 | 16.55 | 16.05 | 16.09 | 471,653 | -0.35(-2.12%) |
Apr 01, 2013 | 16.67 | 16.82 | 16.27 | 16.44 | 805,211 | -0.29(-1.73%) |
Mar 28, 2013 | 17.36 | 17.36 | 16.59 | 16.73 | 1,183,334 | -1.75(-9.49%) |
Mar 27, 2013 | 18.28 | 18.63 | 18.25 | 18.48 | 741,079 | +0.10(+0.57%) |
Mar 26, 2013 | 18.36 | 18.42 | 18.32 | 18.38 | 183,503 | +0.13(+0.69%) |
Mar 25, 2013 | 18.12 | 18.38 | 18.05 | 18.25 | 205,753 | +0.14(+0.75%) |
Mar 22, 2013 | 18.09 | 18.26 | 18.02 | 18.11 | 261,296 | +0.02(+0.12%) |
Mar 21, 2013 | 18.09 | 18.25 | 17.99 | 18.09 | 148,584 | -0.12(-0.67%) |
Mar 20, 2013 | 18.10 | 18.24 | 18.09 | 18.21 | 133,625 | +0.18(+0.98%) |
Mar 19, 2013 | 17.96 | 18.19 | 17.87 | 18.04 | 368,696 | +0.12(+0.68%) |
Mar 18, 2013 | 17.86 | 18.07 | 17.75 | 17.91 | 145,642 | -0.08(-0.45%) |
Mar 15, 2013 | 18.13 | 18.13 | 17.92 | 18.00 | 358,007 | -0.09(-0.52%) |
Mar 14, 2013 | 17.94 | 18.10 | 17.92 | 18.09 | 146,345 | +0.19(+1.06%) |
Mar 13, 2013 | 17.74 | 17.95 | 17.71 | 17.90 | 140,173 | +0.17(+0.94%) |
Mar 12, 2013 | 17.77 | 17.88 | 17.64 | 17.73 | 116,830 | -0.09(-0.48%) |
Mar 11, 2013 | 17.72 | 17.83 | 17.63 | 17.82 | 195,360 | +0.01(+0.08%) |
Mar 08, 2013 | 17.75 | 17.87 | 17.63 | 17.81 | 256,759 | +0.19(+1.08%) |
Mar 07, 2013 | 17.52 | 17.63 | 17.49 | 17.62 | 170,241 | +0.13(+0.72%) |
Mar 06, 2013 | 17.52 | 17.56 | 17.43 | 17.49 | 181,379 | +0.02(+0.13%) |
Mar 05, 2013 | 17.28 | 17.54 | 17.26 | 17.47 | 433,986 | +0.24(+1.36%) |
Mar 04, 2013 | 17.24 | 17.29 | 17.13 | 17.23 | 272,377 | -0.08(-0.44%) |
Mar 01, 2013 | 17.11 | 17.32 | 17.03 | 17.31 | 339,695 | +0.07(+0.42%) |
Feb 28, 2013 | 17.30 | 17.39 | 17.22 | 17.24 | 196,010 | +0.02(+0.13%) |
Feb 27, 2013 | 17.07 | 17.30 | 17.06 | 17.21 | 260,207 | +0.11(+0.66%) |
Feb 26, 2013 | 17.14 | 17.17 | 16.98 | 17.10 | 354,114 | +0.00(+0.00%) |
Feb 25, 2013 | 17.32 | 17.32 | 17.07 | 17.10 | 504,251 | -0.15(-0.86%) |
Feb 22, 2013 | 17.22 | 17.30 | 17.13 | 17.25 | 203,833 | +0.08(+0.47%) |
Feb 21, 2013 | 17.16 | 17.26 | 17.07 | 17.17 | 632,791 | -0.05(-0.32%) |
Feb 20, 2013 | 17.27 | 17.38 | 17.20 | 17.22 | 538,084 | -0.01(-0.08%) |
Feb 19, 2013 | 17.04 | 17.27 | 17.04 | 17.24 | 314,319 | +0.20(+1.17%) |
Feb 15, 2013 | 17.13 | 17.14 | 17.01 | 17.04 | 252,746 | -0.02(-0.13%) |
Feb 14, 2013 | 17.04 | 17.09 | 16.96 | 17.06 | 1,975,831 | +0.06(+0.35%) |
Feb 13, 2013 | 16.90 | 17.00 | 16.78 | 17.00 | 504,729 | +0.17(+0.99%) |
Feb 12, 2013 | 16.85 | 16.98 | 16.82 | 16.83 | 361,361 | -0.01(-0.08%) |
Feb 11, 2013 | 16.85 | 16.99 | 16.73 | 16.85 | 956,041 | -0.03(-0.16%) |
Feb 08, 2013 | 16.60 | 16.95 | 16.59 | 16.87 | 522,125 | +0.33(+1.99%) |
Feb 07, 2013 | 16.51 | 16.57 | 16.41 | 16.54 | 163,392 | +0.03(+0.19%) |
Feb 06, 2013 | 16.47 | 16.57 | 16.43 | 16.51 | 150,500 | +0.24(+1.47%) |
Feb 04, 2013 | 16.46 | 16.46 | 16.24 | 16.27 | 271,286 | -0.27(-1.64%) |