Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.10 | 17.10 | 15.72 | 15.75 | 0 | +0.19(+1.22%) |
Apr 29, 2013 | 15.56 | 15.58 | 15.44 | 15.56 | 70,098 | +0.07(+0.43%) |
Apr 26, 2013 | 15.84 | 15.97 | 15.45 | 15.49 | 107,879 | -0.47(-2.97%) |
Apr 25, 2013 | 15.45 | 16.05 | 15.45 | 15.97 | 0 | +0.40(+2.55%) |
Apr 24, 2013 | 15.70 | 15.71 | 15.40 | 15.57 | 120,438 | -0.10(-0.66%) |
Apr 23, 2013 | 15.76 | 15.92 | 15.54 | 15.67 | 104,646 | +0.04(+0.24%) |
Apr 22, 2013 | 15.92 | 16.15 | 15.45 | 15.63 | 74,249 | -0.27(-1.67%) |
Apr 19, 2013 | 15.53 | 15.91 | 15.45 | 15.90 | 75,830 | +0.36(+2.32%) |
Apr 18, 2013 | 15.55 | 15.85 | 15.44 | 15.54 | 159,890 | -0.03(-0.18%) |
Apr 17, 2013 | 15.47 | 15.65 | 15.38 | 15.57 | 178,612 | -0.03(-0.18%) |
Apr 16, 2013 | 15.34 | 15.63 | 15.06 | 15.60 | 117,860 | +0.33(+2.17%) |
Apr 15, 2013 | 16.16 | 16.16 | 15.16 | 15.27 | 206,705 | -0.45(-2.89%) |
Apr 12, 2013 | 15.88 | 16.04 | 15.65 | 15.72 | 114,403 | -0.27(-1.66%) |
Apr 11, 2013 | 15.80 | 16.11 | 15.80 | 15.98 | 113,696 | +0.15(+0.96%) |
Apr 10, 2013 | 15.20 | 15.89 | 15.15 | 15.83 | 142,621 | +0.59(+3.85%) |
Apr 09, 2013 | 15.35 | 15.50 | 15.20 | 15.25 | 106,682 | -0.10(-0.68%) |
Apr 08, 2013 | 15.44 | 15.48 | 15.06 | 15.35 | 146,059 | -0.01(-0.06%) |
Apr 05, 2013 | 15.25 | 15.44 | 15.22 | 15.36 | 153,709 | -0.13(-0.86%) |
Apr 04, 2013 | 15.34 | 15.57 | 15.25 | 15.49 | 105,125 | +0.27(+1.74%) |
Apr 03, 2013 | 15.77 | 15.90 | 15.23 | 15.23 | 114,535 | -0.54(-3.42%) |
Apr 02, 2013 | 15.40 | 15.93 | 15.35 | 15.77 | 136,969 | +0.44(+2.90%) |
Apr 01, 2013 | 15.61 | 15.81 | 15.20 | 15.32 | 173,570 | -0.32(-2.06%) |
Mar 28, 2013 | 15.76 | 15.84 | 15.56 | 15.64 | 161,653 | -0.08(-0.48%) |
Mar 27, 2013 | 15.52 | 15.84 | 15.48 | 15.72 | 129,811 | +0.08(+0.48%) |
Mar 26, 2013 | 16.03 | 16.14 | 15.37 | 15.64 | 196,295 | -0.48(-2.99%) |
Mar 25, 2013 | 16.16 | 16.43 | 16.11 | 16.13 | 130,145 | +0.03(+0.18%) |
Mar 22, 2013 | 16.25 | 16.32 | 16.09 | 16.10 | 157,108 | -0.06(-0.35%) |
Mar 21, 2013 | 16.12 | 16.31 | 16.12 | 16.16 | 184,170 | -0.03(-0.18%) |
Mar 20, 2013 | 15.87 | 16.18 | 15.87 | 16.18 | 170,044 | +0.34(+2.15%) |
Mar 19, 2013 | 15.91 | 15.98 | 15.75 | 15.84 | 229,007 | -0.07(-0.42%) |
Mar 18, 2013 | 15.87 | 16.00 | 15.87 | 15.91 | 113,619 | -0.01(-0.06%) |
Mar 15, 2013 | 15.94 | 16.06 | 15.91 | 15.92 | 256,965 | -0.01(-0.06%) |
Mar 14, 2013 | 15.96 | 16.07 | 15.91 | 15.93 | 105,315 | -0.04(-0.24%) |
Mar 13, 2013 | 15.86 | 16.00 | 15.63 | 15.97 | 186,084 | +0.08(+0.48%) |
Mar 12, 2013 | 16.38 | 16.51 | 15.77 | 15.89 | 204,687 | -0.62(-3.73%) |
Mar 11, 2013 | 16.32 | 16.55 | 16.32 | 16.51 | 150,553 | +0.18(+1.10%) |
Mar 08, 2013 | 16.22 | 16.36 | 16.11 | 16.33 | 392,150 | +0.19(+1.17%) |
Mar 07, 2013 | 16.10 | 16.17 | 16.07 | 16.14 | 103,791 | -0.01(-0.06%) |
Mar 06, 2013 | 16.25 | 16.48 | 16.10 | 16.15 | 127,648 | -0.10(-0.64%) |
Mar 05, 2013 | 16.16 | 16.61 | 16.16 | 16.25 | 193,970 | +0.18(+1.12%) |
Mar 04, 2013 | 16.40 | 16.43 | 15.92 | 16.07 | 219,305 | -0.40(-2.42%) |
Mar 01, 2013 | 15.87 | 16.54 | 15.86 | 16.47 | 214,393 | +0.48(+3.02%) |
Feb 28, 2013 | 15.95 | 16.06 | 15.82 | 15.98 | 358,704 | +0.06(+0.36%) |
Feb 27, 2013 | 15.94 | 16.10 | 15.77 | 15.93 | 210,872 | +0.06(+0.36%) |
Feb 26, 2013 | 16.15 | 16.18 | 15.82 | 15.87 | 179,013 | -0.28(-1.76%) |
Feb 25, 2013 | 16.49 | 16.62 | 16.15 | 16.16 | 123,913 | -0.24(-1.44%) |
Feb 22, 2013 | 16.51 | 16.57 | 16.36 | 16.39 | 139,551 | -0.03(-0.17%) |
Feb 21, 2013 | 16.29 | 16.51 | 16.22 | 16.42 | 187,791 | +0.12(+0.76%) |
Feb 20, 2013 | 16.77 | 16.77 | 16.29 | 16.30 | 246,066 | -0.51(-3.04%) |
Feb 19, 2013 | 17.03 | 17.06 | 16.68 | 16.81 | 237,924 | -0.18(-1.06%) |
Feb 15, 2013 | 17.04 | 17.12 | 16.83 | 16.99 | 293,020 | +0.09(+0.50%) |
Feb 14, 2013 | 16.88 | 17.01 | 16.73 | 16.90 | 154,765 | +0.02(+0.11%) |
Feb 13, 2013 | 16.90 | 17.04 | 16.72 | 16.88 | 241,481 | +0.09(+0.51%) |
Feb 12, 2013 | 16.72 | 16.89 | 16.64 | 16.80 | 188,816 | +0.11(+0.68%) |
Feb 11, 2013 | 16.77 | 16.91 | 16.56 | 16.69 | 148,227 | -0.06(-0.34%) |
Feb 08, 2013 | 17.04 | 17.05 | 16.70 | 16.74 | 205,759 | -0.25(-1.45%) |
Feb 07, 2013 | 17.17 | 17.18 | 16.82 | 16.99 | 137,528 | -0.14(-0.83%) |
Feb 06, 2013 | 16.88 | 17.18 | 16.77 | 17.13 | 333,382 | -0.11(-0.66%) |
Feb 04, 2013 | 17.53 | 17.62 | 17.19 | 17.24 | 192,910 | -0.32(-1.83%) |