Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.95 | 16.28 | 15.90 | 16.24 | 882,753 | +0.31(+1.95%) |
Apr 29, 2013 | 15.85 | 16.02 | 15.79 | 15.93 | 720,930 | +0.14(+0.89%) |
Apr 26, 2013 | 15.82 | 15.84 | 15.63 | 15.79 | 728,791 | -0.02(-0.11%) |
Apr 25, 2013 | 15.31 | 15.89 | 15.27 | 15.81 | 1,387,439 | +0.60(+3.94%) |
Apr 24, 2013 | 15.13 | 15.28 | 15.13 | 15.21 | 1,133,453 | +0.06(+0.39%) |
Apr 23, 2013 | 15.22 | 15.31 | 15.05 | 15.15 | 1,197,464 | +0.10(+0.66%) |
Apr 22, 2013 | 15.01 | 15.18 | 14.83 | 15.05 | 781,760 | +0.06(+0.43%) |
Apr 19, 2013 | 15.02 | 15.10 | 14.89 | 14.99 | 1,538,801 | +0.00(+0.00%) |
Apr 18, 2013 | 15.15 | 15.24 | 14.92 | 14.99 | 1,212,063 | -0.14(-0.93%) |
Apr 17, 2013 | 15.42 | 15.42 | 15.08 | 15.13 | 1,015,644 | -0.42(-2.72%) |
Apr 16, 2013 | 15.50 | 15.55 | 15.34 | 15.55 | 1,331,737 | +0.16(+1.03%) |
Apr 15, 2013 | 15.70 | 15.77 | 15.36 | 15.39 | 1,935,605 | -0.45(-2.82%) |
Apr 12, 2013 | 15.73 | 15.90 | 15.59 | 15.84 | 1,918,091 | +0.02(+0.15%) |
Apr 11, 2013 | 15.45 | 15.90 | 15.41 | 15.82 | 1,712,317 | +0.48(+3.14%) |
Apr 10, 2013 | 14.98 | 15.36 | 14.98 | 15.34 | 1,335,143 | +0.42(+2.79%) |
Apr 09, 2013 | 14.88 | 15.10 | 14.68 | 14.92 | 2,319,247 | +0.05(+0.32%) |
Apr 08, 2013 | 14.91 | 15.01 | 14.76 | 14.87 | 722,314 | -0.03(-0.20%) |
Apr 05, 2013 | 14.68 | 14.90 | 14.59 | 14.90 | 944,420 | -0.05(-0.35%) |
Apr 04, 2013 | 14.77 | 14.97 | 14.72 | 14.95 | 1,089,817 | +0.18(+1.23%) |
Apr 03, 2013 | 14.70 | 14.81 | 14.63 | 14.77 | 1,719,839 | +0.08(+0.52%) |
Apr 02, 2013 | 14.64 | 14.72 | 14.63 | 14.70 | 2,257,307 | +0.19(+1.34%) |
Apr 01, 2013 | 14.48 | 14.65 | 14.27 | 14.50 | 2,637,167 | +0.05(+0.32%) |
Mar 28, 2013 | 14.48 | 14.61 | 14.36 | 14.45 | 1,856,985 | -0.12(-0.80%) |
Mar 27, 2013 | 14.50 | 14.62 | 14.28 | 14.57 | 1,863,713 | -0.01(-0.08%) |
Mar 26, 2013 | 14.71 | 14.76 | 14.55 | 14.58 | 1,886,455 | -0.12(-0.79%) |
Mar 25, 2013 | 14.68 | 14.74 | 14.55 | 14.70 | 2,314,795 | +0.09(+0.64%) |
Mar 22, 2013 | 14.55 | 15.07 | 14.55 | 14.61 | 3,049,015 | +0.05(+0.32%) |
Mar 21, 2013 | 14.78 | 15.07 | 14.54 | 14.56 | 7,784,389 | -1.13(-7.20%) |
Mar 20, 2013 | 15.72 | 15.83 | 15.39 | 15.69 | 4,346,211 | +0.12(+0.75%) |
Mar 19, 2013 | 15.93 | 16.00 | 15.37 | 15.57 | 2,595,547 | -0.34(-2.16%) |
Mar 18, 2013 | 15.62 | 16.02 | 15.57 | 15.92 | 1,818,371 | +0.13(+0.85%) |
Mar 15, 2013 | 15.91 | 16.04 | 15.56 | 15.78 | 3,044,212 | -0.17(-1.09%) |
Mar 14, 2013 | 15.86 | 16.00 | 15.78 | 15.96 | 1,855,518 | +0.11(+0.70%) |
Mar 13, 2013 | 15.89 | 15.93 | 15.60 | 15.85 | 3,057,554 | -0.10(-0.62%) |
Mar 12, 2013 | 16.54 | 16.55 | 15.76 | 15.94 | 4,813,690 | -0.69(-4.16%) |
Mar 11, 2013 | 16.50 | 16.76 | 16.40 | 16.64 | 1,767,689 | +0.07(+0.42%) |
Mar 08, 2013 | 16.30 | 16.59 | 16.24 | 16.57 | 1,586,317 | +0.33(+2.04%) |
Mar 07, 2013 | 16.13 | 16.26 | 15.98 | 16.24 | 1,275,136 | +0.16(+0.98%) |
Mar 06, 2013 | 16.12 | 16.23 | 16.00 | 16.08 | 1,741,371 | -0.05(-0.29%) |
Mar 05, 2013 | 16.06 | 16.27 | 15.99 | 16.13 | 1,661,240 | +0.16(+1.02%) |
Mar 04, 2013 | 15.81 | 16.10 | 15.75 | 15.96 | 1,237,508 | +0.12(+0.73%) |
Mar 01, 2013 | 16.08 | 16.13 | 15.78 | 15.85 | 2,357,450 | -0.27(-1.70%) |
Feb 28, 2013 | 16.08 | 16.25 | 16.00 | 16.12 | 1,159,546 | +0.02(+0.14%) |
Feb 27, 2013 | 15.91 | 16.13 | 15.86 | 16.10 | 1,142,022 | +0.18(+1.13%) |
Feb 26, 2013 | 15.96 | 16.13 | 15.68 | 15.92 | 1,447,157 | +0.04(+0.26%) |
Feb 25, 2013 | 16.51 | 16.63 | 15.88 | 15.88 | 2,068,228 | -0.58(-3.50%) |
Feb 22, 2013 | 16.30 | 16.59 | 16.27 | 16.45 | 2,136,974 | +0.20(+1.22%) |
Feb 21, 2013 | 16.46 | 16.59 | 16.16 | 16.25 | 1,245,511 | -0.30(-1.83%) |
Feb 20, 2013 | 16.59 | 17.05 | 16.53 | 16.56 | 3,622,943 | -0.03(-0.21%) |
Feb 19, 2013 | 16.46 | 16.62 | 16.21 | 16.59 | 2,127,663 | +0.21(+1.28%) |
Feb 15, 2013 | 16.54 | 16.59 | 16.22 | 16.38 | 1,353,419 | -0.19(-1.12%) |
Feb 14, 2013 | 16.54 | 16.66 | 16.45 | 16.57 | 2,098,861 | -0.09(-0.52%) |
Feb 13, 2013 | 16.52 | 16.84 | 16.45 | 16.66 | 3,101,249 | +0.14(+0.85%) |
Feb 12, 2013 | 16.33 | 16.68 | 16.29 | 16.52 | 2,617,746 | +0.30(+1.87%) |
Feb 11, 2013 | 16.31 | 16.40 | 16.05 | 16.21 | 1,681,693 | -0.13(-0.82%) |
Feb 08, 2013 | 16.07 | 16.84 | 16.01 | 16.35 | 3,528,145 | +0.65(+4.12%) |
Feb 07, 2013 | 15.81 | 15.85 | 15.47 | 15.70 | 1,217,565 | -0.04(-0.22%) |
Feb 06, 2013 | 15.34 | 15.86 | 15.30 | 15.74 | 3,337,572 | +0.63(+4.16%) |
Feb 04, 2013 | 15.46 | 15.68 | 15.00 | 15.11 | 3,578,220 | -0.77(-4.84%) |