Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.91 | 16.21 | 15.79 | 16.04 | 382,947 | +0.20(+1.26%) |
Apr 29, 2013 | 15.21 | 16.01 | 15.21 | 15.84 | 411,264 | +0.55(+3.60%) |
Apr 26, 2013 | 15.53 | 15.55 | 15.10 | 15.29 | 122,593 | -0.26(-1.67%) |
Apr 25, 2013 | 15.54 | 15.74 | 15.51 | 15.55 | 277,127 | +0.03(+0.19%) |
Apr 24, 2013 | 15.25 | 15.61 | 15.15 | 15.52 | 227,255 | +0.21(+1.37%) |
Apr 23, 2013 | 15.09 | 15.41 | 14.96 | 15.31 | 245,593 | +0.36(+2.41%) |
Apr 22, 2013 | 14.69 | 15.70 | 14.54 | 14.95 | 929,761 | +0.20(+1.36%) |
Apr 19, 2013 | 14.68 | 14.92 | 14.51 | 14.75 | 251,822 | +0.12(+0.82%) |
Apr 18, 2013 | 14.88 | 14.92 | 14.42 | 14.63 | 473,180 | -0.13(-0.88%) |
Apr 17, 2013 | 15.39 | 15.60 | 14.72 | 14.76 | 863,965 | -0.74(-4.77%) |
Apr 16, 2013 | 15.58 | 15.71 | 15.17 | 15.50 | 449,885 | +0.07(+0.45%) |
Apr 15, 2013 | 15.83 | 15.83 | 15.17 | 15.43 | 428,581 | -0.56(-3.50%) |
Apr 12, 2013 | 16.40 | 16.60 | 15.80 | 15.99 | 278,847 | -0.47(-2.86%) |
Apr 11, 2013 | 16.05 | 16.49 | 15.89 | 16.46 | 487,155 | +0.36(+2.24%) |
Apr 10, 2013 | 15.69 | 16.15 | 15.69 | 16.10 | 262,706 | +0.42(+2.68%) |
Apr 09, 2013 | 15.59 | 15.88 | 15.25 | 15.68 | 300,413 | +0.15(+0.97%) |
Apr 08, 2013 | 15.41 | 15.74 | 15.16 | 15.53 | 365,539 | +0.14(+0.91%) |
Apr 05, 2013 | 15.44 | 15.48 | 14.56 | 15.39 | 679,590 | -0.46(-2.90%) |
Apr 04, 2013 | 15.41 | 15.91 | 15.35 | 15.85 | 497,275 | +0.39(+2.52%) |
Apr 03, 2013 | 16.30 | 16.40 | 15.18 | 15.46 | 1,141,760 | -0.84(-5.15%) |
Apr 02, 2013 | 17.02 | 17.02 | 16.22 | 16.30 | 492,867 | -0.52(-3.09%) |
Apr 01, 2013 | 17.54 | 17.80 | 16.62 | 16.82 | 585,164 | -0.49(-2.83%) |
Mar 28, 2013 | 17.02 | 17.35 | 16.75 | 17.31 | 424,693 | +0.16(+0.93%) |
Mar 27, 2013 | 17.44 | 17.48 | 17.00 | 17.15 | 497,214 | -0.28(-1.61%) |
Mar 26, 2013 | 16.96 | 17.50 | 16.85 | 17.43 | 589,118 | +0.58(+3.44%) |
Mar 25, 2013 | 16.96 | 17.10 | 16.81 | 16.85 | 421,774 | -0.11(-0.65%) |
Mar 22, 2013 | 17.09 | 17.15 | 16.57 | 16.96 | 411,761 | +0.11(+0.65%) |
Mar 21, 2013 | 17.32 | 17.34 | 16.81 | 16.85 | 598,389 | -0.47(-2.71%) |
Mar 20, 2013 | 17.25 | 17.55 | 16.80 | 17.32 | 873,157 | +0.79(+4.78%) |
Mar 19, 2013 | 16.34 | 16.90 | 16.23 | 16.53 | 531,105 | +0.49(+3.05%) |
Mar 18, 2013 | 16.80 | 17.01 | 15.21 | 16.04 | 715,281 | -0.81(-4.81%) |
Mar 15, 2013 | 17.00 | 17.13 | 16.55 | 16.85 | 529,310 | -0.16(-0.94%) |
Mar 14, 2013 | 16.84 | 17.50 | 16.83 | 17.01 | 912,648 | +0.29(+1.73%) |
Mar 13, 2013 | 16.61 | 16.87 | 16.50 | 16.72 | 535,810 | +0.18(+1.09%) |
Mar 12, 2013 | 16.72 | 17.24 | 16.40 | 16.54 | 779,427 | -0.11(-0.66%) |
Mar 11, 2013 | 15.77 | 16.76 | 15.52 | 16.65 | 790,548 | +0.88(+5.58%) |
Mar 08, 2013 | 15.30 | 15.90 | 15.24 | 15.77 | 561,172 | +0.57(+3.75%) |
Mar 07, 2013 | 15.40 | 15.51 | 15.10 | 15.20 | 614,552 | -0.23(-1.49%) |
Mar 06, 2013 | 14.86 | 15.88 | 14.61 | 15.43 | 758,904 | +0.63(+4.26%) |
Mar 05, 2013 | 14.91 | 15.01 | 14.41 | 14.80 | 654,680 | -0.12(-0.80%) |
Mar 04, 2013 | 15.42 | 15.48 | 14.75 | 14.92 | 609,239 | -0.57(-3.68%) |
Mar 01, 2013 | 15.57 | 15.70 | 15.23 | 15.49 | 487,624 | -0.26(-1.65%) |
Feb 28, 2013 | 15.55 | 15.76 | 15.51 | 15.75 | 765,121 | +0.58(+3.82%) |
Feb 27, 2013 | 15.13 | 15.45 | 14.08 | 15.17 | 1,248,048 | +0.02(+0.13%) |
Feb 26, 2013 | 15.12 | 15.49 | 14.80 | 15.15 | 671,589 | -1.02(-6.31%) |
Feb 22, 2013 | 16.11 | 16.39 | 15.39 | 16.17 | 736,546 | +0.12(+0.75%) |
Feb 21, 2013 | 17.31 | 17.32 | 14.70 | 16.05 | 3,852,967 | -1.38(-7.92%) |
Feb 20, 2013 | 17.97 | 18.25 | 17.38 | 17.43 | 1,932,583 | -0.07(-0.40%) |
Feb 19, 2013 | 16.17 | 17.72 | 16.16 | 17.50 | 2,644,875 | +1.46(+9.10%) |
Feb 15, 2013 | 16.03 | 16.29 | 15.95 | 16.04 | 317,973 | -0.05(-0.31%) |
Feb 14, 2013 | 16.05 | 16.16 | 15.90 | 16.09 | 351,934 | +0.12(+0.75%) |
Feb 13, 2013 | 15.75 | 16.27 | 15.75 | 15.97 | 594,966 | +0.38(+2.44%) |
Feb 12, 2013 | 16.17 | 16.25 | 15.59 | 15.59 | 674,280 | -0.62(-3.82%) |
Feb 11, 2013 | 15.85 | 16.44 | 15.75 | 16.21 | 874,767 | +0.56(+3.58%) |
Feb 08, 2013 | 15.41 | 15.69 | 15.41 | 15.65 | 451,703 | +0.33(+2.15%) |
Feb 07, 2013 | 15.54 | 15.60 | 14.91 | 15.32 | 464,737 | -0.12(-0.78%) |
Feb 06, 2013 | 15.32 | 15.66 | 14.95 | 15.44 | 4,476,420 | -0.37(-2.34%) |
Feb 04, 2013 | 15.72 | 15.99 | 15.63 | 15.81 | 348,138 | -0.11(-0.69%) |