Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.50 | 18.62 | 18.17 | 18.37 | 151,583 | -0.12(-0.67%) |
Apr 29, 2013 | 17.80 | 18.60 | 17.74 | 18.50 | 107,740 | +0.74(+4.17%) |
Apr 26, 2013 | 18.24 | 18.22 | 17.69 | 17.76 | 61,135 | -0.46(-2.53%) |
Apr 25, 2013 | 18.71 | 18.71 | 17.91 | 18.22 | 95,718 | -0.32(-1.74%) |
Apr 24, 2013 | 18.56 | 18.77 | 18.27 | 18.54 | 115,919 | -0.10(-0.51%) |
Apr 23, 2013 | 17.81 | 18.68 | 17.81 | 18.64 | 98,079 | +0.87(+4.91%) |
Apr 22, 2013 | 17.60 | 17.86 | 17.35 | 17.76 | 47,378 | +0.18(+1.00%) |
Apr 19, 2013 | 17.64 | 17.84 | 17.29 | 17.59 | 139,263 | -0.01(-0.04%) |
Apr 18, 2013 | 17.31 | 17.88 | 17.13 | 17.60 | 281,389 | +0.22(+1.26%) |
Apr 17, 2013 | 16.97 | 17.46 | 16.82 | 17.38 | 116,026 | +0.26(+1.54%) |
Apr 16, 2013 | 16.58 | 17.20 | 16.58 | 17.11 | 77,154 | +0.61(+3.68%) |
Apr 15, 2013 | 17.44 | 17.49 | 16.28 | 16.50 | 193,133 | -1.02(-5.81%) |
Apr 12, 2013 | 17.42 | 17.58 | 16.78 | 17.52 | 156,850 | +0.15(+0.84%) |
Apr 11, 2013 | 18.61 | 19.00 | 17.23 | 17.38 | 477,838 | -1.23(-6.61%) |
Apr 10, 2013 | 18.25 | 19.05 | 18.14 | 18.61 | 659,005 | +0.54(+3.00%) |
Apr 09, 2013 | 17.63 | 18.39 | 17.60 | 18.06 | 462,092 | +0.59(+3.35%) |
Apr 08, 2013 | 16.82 | 17.72 | 16.25 | 17.48 | 223,217 | +1.33(+8.21%) |
Apr 05, 2013 | 16.11 | 16.24 | 15.38 | 16.15 | 98,449 | -0.27(-1.65%) |
Apr 04, 2013 | 16.63 | 16.91 | 16.26 | 16.42 | 96,495 | -0.15(-0.88%) |
Apr 03, 2013 | 16.41 | 16.84 | 16.15 | 16.57 | 175,588 | +0.17(+1.03%) |
Apr 02, 2013 | 16.26 | 16.47 | 16.15 | 16.40 | 53,975 | +0.18(+1.13%) |
Apr 01, 2013 | 16.57 | 16.58 | 16.03 | 16.22 | 140,591 | -0.30(-1.82%) |
Mar 28, 2013 | 16.55 | 16.81 | 16.34 | 16.52 | 67,998 | -0.04(-0.22%) |
Mar 27, 2013 | 16.85 | 16.85 | 16.41 | 16.55 | 89,158 | -0.36(-2.12%) |
Mar 26, 2013 | 16.89 | 17.05 | 16.83 | 16.91 | 105,440 | +0.07(+0.39%) |
Mar 25, 2013 | 16.41 | 16.86 | 16.16 | 16.85 | 118,335 | +0.51(+3.09%) |
Mar 22, 2013 | 15.57 | 16.44 | 15.57 | 16.34 | 95,317 | +0.87(+5.63%) |
Mar 21, 2013 | 15.32 | 15.48 | 15.29 | 15.47 | 74,747 | +0.18(+1.15%) |
Mar 20, 2013 | 14.84 | 15.38 | 14.84 | 15.29 | 158,125 | +0.44(+2.96%) |
Mar 19, 2013 | 14.90 | 14.95 | 14.72 | 14.86 | 69,192 | +0.04(+0.30%) |
Mar 18, 2013 | 14.56 | 14.89 | 14.56 | 14.81 | 155,687 | +0.05(+0.35%) |
Mar 15, 2013 | 14.85 | 14.91 | 14.67 | 14.76 | 104,252 | -0.03(-0.20%) |
Mar 14, 2013 | 15.04 | 15.04 | 14.58 | 14.79 | 131,285 | -0.13(-0.88%) |
Mar 13, 2013 | 14.85 | 15.05 | 14.79 | 14.92 | 107,042 | +0.12(+0.79%) |
Mar 12, 2013 | 15.31 | 15.34 | 14.65 | 14.80 | 137,786 | -0.49(-3.21%) |
Mar 11, 2013 | 15.49 | 15.60 | 15.16 | 15.29 | 113,794 | -0.25(-1.60%) |
Mar 08, 2013 | 15.10 | 15.60 | 15.05 | 15.54 | 61,250 | +0.52(+3.46%) |
Mar 07, 2013 | 15.05 | 15.10 | 14.91 | 15.02 | 74,975 | -0.06(-0.39%) |
Mar 06, 2013 | 15.02 | 15.18 | 14.51 | 15.08 | 191,503 | -0.23(-1.48%) |
Mar 05, 2013 | 15.73 | 15.77 | 15.16 | 15.31 | 63,296 | -0.29(-1.88%) |
Mar 04, 2013 | 15.71 | 15.76 | 15.37 | 15.60 | 42,088 | -0.20(-1.25%) |
Mar 01, 2013 | 15.12 | 15.87 | 14.97 | 15.80 | 117,803 | +0.64(+4.20%) |
Feb 28, 2013 | 15.31 | 15.40 | 15.13 | 15.16 | 90,356 | -0.21(-1.38%) |
Feb 27, 2013 | 15.36 | 15.70 | 15.15 | 15.38 | 165,947 | -0.01(-0.05%) |
Feb 26, 2013 | 15.55 | 15.66 | 15.06 | 15.38 | 403,198 | -0.41(-2.60%) |
Feb 22, 2013 | 15.81 | 15.92 | 15.51 | 15.79 | 50,054 | +0.07(+0.47%) |
Feb 21, 2013 | 15.54 | 15.79 | 15.24 | 15.72 | 142,296 | +0.14(+0.89%) |
Feb 20, 2013 | 16.65 | 16.78 | 15.54 | 15.58 | 138,161 | -1.02(-6.13%) |
Feb 19, 2013 | 16.65 | 17.18 | 16.53 | 16.60 | 241,106 | +0.07(+0.44%) |
Feb 15, 2013 | 16.65 | 16.91 | 16.37 | 16.53 | 121,498 | -0.07(-0.44%) |
Feb 14, 2013 | 16.49 | 16.77 | 16.25 | 16.60 | 180,721 | +0.02(+0.13%) |
Feb 13, 2013 | 15.51 | 16.68 | 15.51 | 16.58 | 296,583 | +1.14(+7.35%) |
Feb 12, 2013 | 15.16 | 15.47 | 15.09 | 15.44 | 214,073 | +0.27(+1.79%) |
Feb 11, 2013 | 15.48 | 15.48 | 15.13 | 15.17 | 45,332 | -0.26(-1.71%) |
Feb 08, 2013 | 15.63 | 15.65 | 15.43 | 15.43 | 48,024 | -0.13(-0.85%) |
Feb 07, 2013 | 15.68 | 15.82 | 15.51 | 15.57 | 102,182 | -0.16(-1.02%) |
Feb 06, 2013 | 15.46 | 16.00 | 15.45 | 15.73 | 134,651 | +0.32(+2.09%) |
Feb 04, 2013 | 16.09 | 16.09 | 15.29 | 15.40 | 296,554 | -0.73(-4.54%) |