Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.32 | 16.49 | 16.04 | 16.16 | 615,063 | -0.22(-1.34%) |
Apr 29, 2013 | 16.47 | 16.60 | 16.25 | 16.38 | 846,567 | +0.05(+0.31%) |
Apr 26, 2013 | 16.55 | 16.54 | 16.17 | 16.33 | 724,241 | +0.16(+0.99%) |
Apr 25, 2013 | 15.98 | 16.62 | 15.87 | 16.17 | 1,061,888 | +0.29(+1.83%) |
Apr 24, 2013 | 15.63 | 15.99 | 15.55 | 15.88 | 943,656 | +0.29(+1.86%) |
Apr 23, 2013 | 15.30 | 15.90 | 15.30 | 15.59 | 1,375,125 | +0.49(+3.25%) |
Apr 22, 2013 | 15.19 | 15.51 | 14.54 | 15.10 | 1,221,351 | +0.28(+1.89%) |
Apr 19, 2013 | 14.06 | 14.99 | 13.96 | 14.82 | 1,014,126 | +0.81(+5.78%) |
Apr 18, 2013 | 14.38 | 14.43 | 13.91 | 14.01 | 932,339 | -0.36(-2.51%) |
Apr 17, 2013 | 14.63 | 14.65 | 14.07 | 14.37 | 1,099,636 | -0.37(-2.51%) |
Apr 16, 2013 | 14.97 | 15.14 | 14.46 | 14.74 | 1,054,492 | +0.09(+0.61%) |
Apr 15, 2013 | 15.57 | 15.57 | 14.57 | 14.65 | 1,882,518 | -1.01(-6.45%) |
Apr 12, 2013 | 15.10 | 15.85 | 14.89 | 15.66 | 1,924,245 | +0.85(+5.74%) |
Apr 11, 2013 | 14.79 | 15.06 | 14.64 | 14.81 | 571,707 | +0.01(+0.07%) |
Apr 10, 2013 | 14.97 | 15.00 | 14.55 | 14.80 | 796,429 | -0.09(-0.60%) |
Apr 09, 2013 | 14.87 | 14.95 | 14.55 | 14.89 | 1,353,881 | +0.05(+0.34%) |
Apr 08, 2013 | 14.91 | 15.06 | 14.56 | 14.84 | 1,023,490 | -0.07(-0.47%) |
Apr 05, 2013 | 14.34 | 14.97 | 14.26 | 14.91 | 1,436,744 | +0.23(+1.57%) |
Apr 04, 2013 | 15.10 | 15.19 | 14.54 | 14.68 | 631,560 | -0.26(-1.74%) |
Apr 03, 2013 | 15.27 | 15.35 | 14.27 | 14.94 | 2,184,724 | -0.32(-2.10%) |
Apr 02, 2013 | 15.75 | 15.80 | 15.15 | 15.26 | 853,151 | -0.38(-2.43%) |
Apr 01, 2013 | 15.80 | 15.93 | 15.28 | 15.64 | 1,225,634 | -0.20(-1.26%) |
Mar 28, 2013 | 16.75 | 16.75 | 15.78 | 15.84 | 585,786 | -0.54(-3.30%) |
Mar 27, 2013 | 15.56 | 16.42 | 15.55 | 16.38 | 1,455,386 | +0.74(+4.73%) |
Mar 26, 2013 | 16.31 | 16.47 | 15.55 | 15.64 | 1,357,853 | -0.59(-3.64%) |
Mar 25, 2013 | 16.72 | 17.09 | 16.10 | 16.23 | 853,436 | -0.42(-2.52%) |
Mar 22, 2013 | 16.74 | 16.74 | 16.47 | 16.65 | 482,958 | +0.10(+0.60%) |
Mar 21, 2013 | 16.76 | 16.93 | 16.53 | 16.55 | 794,420 | -0.31(-1.84%) |
Mar 20, 2013 | 16.95 | 16.99 | 16.61 | 16.86 | 1,143,277 | +0.19(+1.14%) |
Mar 19, 2013 | 16.78 | 17.01 | 16.35 | 16.67 | 1,070,228 | +0.17(+1.03%) |
Mar 18, 2013 | 16.67 | 17.03 | 16.45 | 16.50 | 1,025,676 | -0.49(-2.88%) |
Mar 15, 2013 | 16.93 | 17.02 | 16.76 | 16.99 | 931,317 | +0.10(+0.59%) |
Mar 14, 2013 | 16.47 | 17.00 | 16.47 | 16.89 | 1,289,354 | +0.54(+3.30%) |
Mar 13, 2013 | 16.20 | 16.50 | 15.96 | 16.35 | 917,497 | +0.15(+0.93%) |
Mar 12, 2013 | 16.38 | 16.39 | 16.08 | 16.20 | 715,477 | -0.22(-1.34%) |
Mar 11, 2013 | 16.54 | 16.56 | 16.27 | 16.42 | 550,694 | -0.10(-0.61%) |
Mar 08, 2013 | 16.59 | 16.68 | 16.37 | 16.52 | 850,095 | +0.15(+0.92%) |
Mar 07, 2013 | 16.25 | 16.44 | 16.11 | 16.37 | 415,367 | +0.07(+0.43%) |
Mar 06, 2013 | 16.12 | 16.38 | 15.88 | 16.30 | 920,959 | +0.34(+2.13%) |
Mar 05, 2013 | 15.66 | 16.20 | 15.59 | 15.96 | 1,132,218 | +0.45(+2.90%) |
Mar 04, 2013 | 15.39 | 15.64 | 15.17 | 15.51 | 673,035 | +0.04(+0.26%) |
Mar 01, 2013 | 15.66 | 15.67 | 15.15 | 15.47 | 810,356 | -0.10(-0.64%) |
Feb 28, 2013 | 15.77 | 15.87 | 15.46 | 15.57 | 697,510 | -0.23(-1.46%) |
Feb 27, 2013 | 15.58 | 15.97 | 15.47 | 15.80 | 1,225,697 | +0.16(+1.02%) |
Feb 26, 2013 | 15.14 | 15.78 | 15.01 | 15.64 | 1,859,345 | -0.13(-0.82%) |
Feb 22, 2013 | 16.09 | 16.18 | 15.57 | 15.77 | 1,437,834 | -0.17(-1.07%) |
Feb 21, 2013 | 16.16 | 16.31 | 15.52 | 15.94 | 1,654,310 | -0.11(-0.69%) |
Feb 20, 2013 | 16.97 | 17.04 | 15.91 | 16.05 | 2,061,802 | -1.11(-6.47%) |
Feb 19, 2013 | 17.34 | 17.53 | 16.71 | 17.16 | 1,456,954 | -0.13(-0.75%) |
Feb 15, 2013 | 17.27 | 17.56 | 17.20 | 17.29 | 754,945 | +0.01(+0.06%) |
Feb 14, 2013 | 17.18 | 17.35 | 17.06 | 17.28 | 612,984 | +0.07(+0.41%) |
Feb 13, 2013 | 17.35 | 17.69 | 17.17 | 17.21 | 945,645 | -0.14(-0.81%) |
Feb 12, 2013 | 16.83 | 17.75 | 16.83 | 17.35 | 2,202,782 | +0.52(+3.09%) |
Feb 11, 2013 | 16.80 | 16.88 | 16.54 | 16.83 | 755,883 | +0.01(+0.06%) |
Feb 08, 2013 | 16.98 | 16.99 | 16.57 | 16.82 | 909,980 | -0.01(-0.06%) |
Feb 07, 2013 | 17.09 | 17.09 | 16.57 | 16.83 | 1,069,635 | -0.22(-1.29%) |
Feb 06, 2013 | 16.90 | 17.20 | 16.66 | 17.05 | 1,595,891 | -0.23(-1.33%) |
Feb 04, 2013 | 17.88 | 18.30 | 17.27 | 17.28 | 1,895,899 | -0.72(-4.00%) |