Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.34 | 16.58 | 16.20 | 16.56 | 313,916 | +0.20(+1.20%) |
Apr 29, 2013 | 16.26 | 16.45 | 16.23 | 16.37 | 275,771 | +0.13(+0.80%) |
Apr 26, 2013 | 16.38 | 16.40 | 16.24 | 16.24 | 347,961 | -0.16(-0.96%) |
Apr 25, 2013 | 16.43 | 16.48 | 16.35 | 16.40 | 310,488 | -0.04(-0.23%) |
Apr 24, 2013 | 16.36 | 16.46 | 16.29 | 16.43 | 230,104 | +0.04(+0.21%) |
Apr 23, 2013 | 16.40 | 16.45 | 16.20 | 16.40 | 374,854 | +0.08(+0.47%) |
Apr 22, 2013 | 16.42 | 16.43 | 16.08 | 16.32 | 314,381 | -0.07(-0.41%) |
Apr 19, 2013 | 16.08 | 16.42 | 16.05 | 16.39 | 501,840 | +0.33(+2.03%) |
Apr 18, 2013 | 15.99 | 16.11 | 15.88 | 16.06 | 427,716 | +0.13(+0.84%) |
Apr 17, 2013 | 16.06 | 16.14 | 15.76 | 15.93 | 572,882 | -0.24(-1.48%) |
Apr 16, 2013 | 15.83 | 16.22 | 15.72 | 16.17 | 615,250 | +0.41(+2.58%) |
Apr 15, 2013 | 16.11 | 16.18 | 15.73 | 15.76 | 416,672 | -0.45(-2.75%) |
Apr 12, 2013 | 16.20 | 16.26 | 16.13 | 16.21 | 383,747 | -0.07(-0.41%) |
Apr 11, 2013 | 16.32 | 16.37 | 16.22 | 16.27 | 176,831 | -0.06(-0.34%) |
Apr 10, 2013 | 16.05 | 16.38 | 16.02 | 16.33 | 394,475 | +0.33(+2.04%) |
Apr 09, 2013 | 16.04 | 16.11 | 15.99 | 16.00 | 321,444 | +0.00(+0.00%) |
Apr 08, 2013 | 15.86 | 16.01 | 15.83 | 16.00 | 340,524 | +0.16(+1.00%) |
Apr 05, 2013 | 15.58 | 15.85 | 15.52 | 15.85 | 262,766 | +0.11(+0.69%) |
Apr 04, 2013 | 15.63 | 15.75 | 15.53 | 15.74 | 286,901 | +0.12(+0.79%) |
Apr 03, 2013 | 15.82 | 15.82 | 15.59 | 15.61 | 386,627 | -0.17(-1.07%) |
Apr 02, 2013 | 15.82 | 15.94 | 15.71 | 15.78 | 524,248 | +0.06(+0.40%) |
Apr 01, 2013 | 15.77 | 15.77 | 15.45 | 15.72 | 418,854 | -0.02(-0.13%) |
Mar 28, 2013 | 15.76 | 15.82 | 15.66 | 15.74 | 345,436 | +0.02(+0.16%) |
Mar 27, 2013 | 15.69 | 15.76 | 15.65 | 15.72 | 285,747 | -0.07(-0.42%) |
Mar 26, 2013 | 15.62 | 15.79 | 15.61 | 15.78 | 264,667 | +0.19(+1.22%) |
Mar 25, 2013 | 15.75 | 15.90 | 15.56 | 15.59 | 372,434 | -0.13(-0.80%) |
Mar 22, 2013 | 15.65 | 15.76 | 15.58 | 15.72 | 374,572 | +0.07(+0.47%) |
Mar 21, 2013 | 15.61 | 15.77 | 15.61 | 15.65 | 369,183 | -0.06(-0.36%) |
Mar 20, 2013 | 15.66 | 15.70 | 15.63 | 15.70 | 358,005 | +0.13(+0.83%) |
Mar 19, 2013 | 15.48 | 15.60 | 15.43 | 15.57 | 476,253 | +0.17(+1.12%) |
Mar 18, 2013 | 15.53 | 15.58 | 15.33 | 15.40 | 771,135 | -0.27(-1.70%) |
Mar 15, 2013 | 15.62 | 15.69 | 15.50 | 15.67 | 925,363 | +0.05(+0.31%) |
Mar 14, 2013 | 15.61 | 15.65 | 15.55 | 15.62 | 628,286 | +0.04(+0.27%) |
Mar 13, 2013 | 15.67 | 15.71 | 15.56 | 15.58 | 701,510 | -0.06(-0.38%) |
Mar 12, 2013 | 15.72 | 15.79 | 15.62 | 15.63 | 477,789 | -0.11(-0.71%) |
Mar 11, 2013 | 15.70 | 15.87 | 15.70 | 15.75 | 499,883 | +0.00(+0.00%) |
Mar 08, 2013 | 15.74 | 15.82 | 15.63 | 15.75 | 380,094 | +0.10(+0.64%) |
Mar 07, 2013 | 15.67 | 15.68 | 15.54 | 15.65 | 308,762 | -0.01(-0.04%) |
Mar 06, 2013 | 15.76 | 15.79 | 15.59 | 15.65 | 383,748 | -0.04(-0.24%) |
Mar 05, 2013 | 15.60 | 15.77 | 15.57 | 15.69 | 601,394 | +0.18(+1.14%) |
Mar 04, 2013 | 15.63 | 15.69 | 15.46 | 15.51 | 678,067 | -0.17(-1.09%) |
Mar 01, 2013 | 15.42 | 15.71 | 15.30 | 15.68 | 635,454 | +0.18(+1.19%) |
Feb 28, 2013 | 15.45 | 15.59 | 15.43 | 15.50 | 437,344 | +0.05(+0.34%) |
Feb 27, 2013 | 15.39 | 15.56 | 15.37 | 15.45 | 490,672 | +0.04(+0.27%) |
Feb 26, 2013 | 15.30 | 15.55 | 15.28 | 15.41 | 716,859 | +0.15(+0.96%) |
Feb 25, 2013 | 15.41 | 15.47 | 15.25 | 15.26 | 701,996 | -0.07(-0.45%) |
Feb 22, 2013 | 15.25 | 15.34 | 15.22 | 15.33 | 303,449 | +0.18(+1.19%) |
Feb 21, 2013 | 15.22 | 15.33 | 15.13 | 15.15 | 437,163 | -0.08(-0.50%) |
Feb 20, 2013 | 15.31 | 15.53 | 15.22 | 15.22 | 658,436 | -0.12(-0.79%) |
Feb 19, 2013 | 15.26 | 15.35 | 15.20 | 15.35 | 1,084,721 | +0.11(+0.73%) |
Feb 15, 2013 | 15.25 | 15.35 | 15.12 | 15.23 | 875,665 | +0.06(+0.37%) |
Feb 14, 2013 | 15.25 | 15.35 | 15.16 | 15.18 | 767,913 | -0.09(-0.57%) |
Feb 13, 2013 | 15.17 | 15.28 | 15.15 | 15.27 | 744,813 | +0.12(+0.78%) |
Feb 12, 2013 | 14.90 | 15.18 | 14.90 | 15.15 | 1,045,434 | +0.28(+1.90%) |
Feb 11, 2013 | 14.72 | 14.87 | 14.64 | 14.87 | 1,203,728 | +0.17(+1.16%) |
Feb 08, 2013 | 14.30 | 14.73 | 14.11 | 14.70 | 942,578 | +0.61(+4.32%) |
Feb 07, 2013 | 14.60 | 14.60 | 13.90 | 14.09 | 1,326,171 | -0.45(-3.06%) |
Feb 06, 2013 | 14.53 | 14.57 | 14.37 | 14.53 | 601,388 | +0.11(+0.75%) |
Feb 04, 2013 | 14.73 | 14.76 | 14.41 | 14.42 | 582,726 | -0.38(-2.54%) |