Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.94 | 16.58 | 15.93 | 16.51 | 1,591,063 | +0.56(+3.50%) |
Apr 29, 2013 | 16.23 | 16.41 | 15.93 | 15.95 | 993,547 | -0.20(-1.27%) |
Apr 26, 2013 | 16.38 | 16.45 | 16.09 | 16.16 | 1,249,517 | -0.29(-1.77%) |
Apr 25, 2013 | 16.19 | 16.48 | 16.19 | 16.45 | 1,429,475 | +0.35(+2.20%) |
Apr 24, 2013 | 16.09 | 16.20 | 15.95 | 16.09 | 1,407,327 | -0.20(-1.25%) |
Apr 23, 2013 | 16.22 | 16.36 | 16.04 | 16.30 | 1,340,700 | +0.20(+1.27%) |
Apr 22, 2013 | 16.32 | 16.32 | 15.73 | 16.09 | 1,439,653 | -0.20(-1.20%) |
Apr 19, 2013 | 16.60 | 16.70 | 16.26 | 16.29 | 1,383,073 | -0.28(-1.70%) |
Apr 18, 2013 | 16.69 | 16.91 | 16.51 | 16.57 | 859,950 | -0.10(-0.61%) |
Apr 17, 2013 | 16.88 | 16.91 | 16.47 | 16.67 | 991,080 | -0.27(-1.62%) |
Apr 16, 2013 | 17.36 | 17.36 | 16.79 | 16.95 | 1,363,509 | -0.26(-1.50%) |
Apr 15, 2013 | 17.66 | 17.66 | 17.01 | 17.21 | 1,362,736 | -0.49(-2.79%) |
Apr 12, 2013 | 17.82 | 17.88 | 17.23 | 17.70 | 1,524,969 | -0.17(-0.96%) |
Apr 11, 2013 | 17.63 | 18.01 | 17.31 | 17.87 | 1,577,014 | +0.29(+1.65%) |
Apr 10, 2013 | 16.91 | 17.86 | 16.27 | 17.58 | 5,618,386 | +2.15(+13.95%) |
Apr 09, 2013 | 15.01 | 15.77 | 15.01 | 15.43 | 1,462,847 | +0.41(+2.76%) |
Apr 08, 2013 | 14.58 | 15.03 | 14.58 | 15.01 | 831,769 | +0.49(+3.40%) |
Apr 05, 2013 | 14.18 | 14.66 | 14.09 | 14.52 | 1,418,662 | -0.32(-2.16%) |
Apr 04, 2013 | 15.10 | 15.10 | 14.79 | 14.84 | 842,660 | -0.21(-1.40%) |
Apr 03, 2013 | 15.25 | 15.28 | 15.00 | 15.05 | 751,007 | -0.16(-1.03%) |
Apr 02, 2013 | 15.34 | 15.48 | 15.16 | 15.21 | 693,318 | -0.09(-0.61%) |
Apr 01, 2013 | 15.37 | 15.43 | 14.96 | 15.30 | 756,548 | -0.08(-0.51%) |
Mar 28, 2013 | 15.55 | 15.65 | 15.30 | 15.38 | 1,142,790 | -0.22(-1.40%) |
Mar 27, 2013 | 14.99 | 15.72 | 14.85 | 15.60 | 1,059,597 | +0.48(+3.16%) |
Mar 26, 2013 | 15.25 | 15.73 | 15.01 | 15.12 | 840,527 | -0.05(-0.31%) |
Mar 25, 2013 | 15.30 | 15.35 | 14.99 | 15.17 | 654,947 | -0.13(-0.82%) |
Mar 22, 2013 | 15.27 | 15.99 | 15.23 | 15.30 | 1,203,560 | +0.37(+2.47%) |
Mar 21, 2013 | 15.28 | 15.41 | 14.91 | 14.93 | 902,616 | -0.49(-3.15%) |
Mar 20, 2013 | 15.34 | 15.60 | 15.14 | 15.41 | 974,970 | +0.16(+1.03%) |
Mar 19, 2013 | 15.60 | 15.69 | 15.16 | 15.26 | 1,512,553 | -0.27(-1.71%) |
Mar 18, 2013 | 15.35 | 15.91 | 15.10 | 15.52 | 1,299,459 | -0.46(-2.89%) |
Mar 15, 2013 | 15.85 | 16.05 | 15.66 | 15.98 | 1,751,949 | +0.16(+0.99%) |
Mar 14, 2013 | 15.74 | 15.92 | 15.69 | 15.83 | 649,317 | +0.16(+1.00%) |
Mar 13, 2013 | 16.56 | 16.58 | 15.62 | 15.67 | 1,530,133 | -0.99(-5.92%) |
Mar 12, 2013 | 16.45 | 16.67 | 16.45 | 16.66 | 539,264 | +0.15(+0.90%) |
Mar 11, 2013 | 16.20 | 16.59 | 16.11 | 16.51 | 462,945 | +0.28(+1.74%) |
Mar 08, 2013 | 16.49 | 16.54 | 16.15 | 16.23 | 1,152,874 | -0.08(-0.48%) |
Mar 07, 2013 | 16.28 | 16.61 | 15.78 | 16.31 | 1,418,568 | +0.27(+1.66%) |
Mar 06, 2013 | 16.33 | 16.35 | 15.94 | 16.04 | 1,431,993 | -0.29(-1.77%) |
Mar 05, 2013 | 16.31 | 16.49 | 16.17 | 16.33 | 1,086,551 | +0.09(+0.58%) |
Mar 04, 2013 | 16.63 | 16.63 | 16.05 | 16.24 | 1,336,550 | -0.31(-1.89%) |
Mar 01, 2013 | 17.22 | 17.22 | 16.47 | 16.55 | 2,326,401 | -0.95(-5.41%) |
Feb 28, 2013 | 17.86 | 17.86 | 17.40 | 17.50 | 1,545,464 | -0.47(-2.61%) |
Feb 27, 2013 | 17.89 | 18.08 | 17.79 | 17.97 | 701,128 | +0.12(+0.66%) |
Feb 26, 2013 | 18.11 | 18.20 | 17.67 | 17.85 | 1,179,460 | -0.15(-0.83%) |
Feb 25, 2013 | 18.39 | 18.42 | 17.99 | 18.00 | 1,161,230 | -0.30(-1.63%) |
Feb 22, 2013 | 18.08 | 18.40 | 18.00 | 18.29 | 965,308 | +0.28(+1.56%) |
Feb 21, 2013 | 18.31 | 18.32 | 17.91 | 18.01 | 1,388,290 | -0.31(-1.67%) |
Feb 20, 2013 | 18.44 | 18.65 | 18.32 | 18.32 | 1,306,639 | -0.16(-0.89%) |
Feb 19, 2013 | 18.11 | 18.53 | 18.02 | 18.48 | 1,744,638 | +0.41(+2.25%) |
Feb 15, 2013 | 18.27 | 18.27 | 17.99 | 18.08 | 1,365,514 | -0.06(-0.35%) |
Feb 14, 2013 | 17.44 | 18.27 | 17.27 | 18.14 | 1,677,058 | +0.27(+1.49%) |
Feb 13, 2013 | 17.10 | 18.08 | 17.04 | 17.87 | 2,808,731 | +0.76(+4.44%) |
Feb 12, 2013 | 16.42 | 17.25 | 16.42 | 17.11 | 1,238,550 | +0.66(+4.00%) |
Feb 11, 2013 | 16.34 | 16.56 | 16.20 | 16.45 | 624,838 | +0.06(+0.38%) |
Feb 08, 2013 | 16.35 | 16.56 | 16.34 | 16.39 | 700,290 | +0.04(+0.24%) |
Feb 07, 2013 | 16.39 | 16.53 | 16.29 | 16.35 | 697,099 | -0.05(-0.33%) |
Feb 06, 2013 | 15.99 | 16.58 | 15.97 | 16.41 | 1,388,542 | +0.95(+6.13%) |
Feb 04, 2013 | 15.76 | 15.92 | 15.21 | 15.46 | 1,601,366 | -0.30(-1.88%) |