Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.27 | 15.42 | 15.22 | 15.39 | 1,120,010 | +0.11(+0.70%) |
Apr 29, 2013 | 15.16 | 15.30 | 15.10 | 15.28 | 990,632 | +0.14(+0.96%) |
Apr 26, 2013 | 15.11 | 15.22 | 15.09 | 15.14 | 844,015 | +0.01(+0.06%) |
Apr 25, 2013 | 15.11 | 15.19 | 15.00 | 15.13 | 763,183 | +0.03(+0.19%) |
Apr 24, 2013 | 15.25 | 15.41 | 15.07 | 15.10 | 1,043,253 | -0.13(-0.86%) |
Apr 23, 2013 | 15.18 | 15.37 | 15.04 | 15.23 | 1,301,506 | +0.10(+0.68%) |
Apr 22, 2013 | 15.07 | 15.22 | 14.98 | 15.13 | 851,537 | +0.06(+0.40%) |
Apr 19, 2013 | 14.94 | 15.25 | 14.89 | 15.07 | 807,493 | +0.13(+0.88%) |
Apr 18, 2013 | 14.95 | 15.05 | 14.91 | 14.94 | 838,163 | -0.03(-0.22%) |
Apr 17, 2013 | 14.97 | 15.08 | 14.76 | 14.97 | 1,519,124 | -0.06(-0.40%) |
Apr 16, 2013 | 14.62 | 15.04 | 14.59 | 15.03 | 1,236,759 | +0.48(+3.31%) |
Apr 15, 2013 | 14.60 | 14.71 | 14.43 | 14.55 | 1,879,039 | -0.16(-1.11%) |
Apr 12, 2013 | 14.78 | 14.88 | 14.67 | 14.71 | 1,579,664 | -0.12(-0.79%) |
Apr 11, 2013 | 14.87 | 14.91 | 14.77 | 14.83 | 1,477,815 | -0.05(-0.31%) |
Apr 10, 2013 | 14.85 | 14.98 | 14.82 | 14.88 | 2,114,904 | +0.07(+0.47%) |
Apr 09, 2013 | 15.22 | 15.24 | 14.79 | 14.81 | 2,600,144 | -0.36(-2.37%) |
Apr 08, 2013 | 15.09 | 15.22 | 15.07 | 15.16 | 646,244 | +0.03(+0.18%) |
Apr 05, 2013 | 15.07 | 15.19 | 15.00 | 15.14 | 838,444 | -0.06(-0.40%) |
Apr 04, 2013 | 15.00 | 15.25 | 14.94 | 15.20 | 1,338,664 | +0.25(+1.66%) |
Apr 03, 2013 | 15.30 | 15.30 | 14.93 | 14.95 | 2,454,967 | -0.34(-2.23%) |
Apr 02, 2013 | 15.38 | 15.49 | 15.21 | 15.29 | 2,041,868 | -0.03(-0.21%) |
Apr 01, 2013 | 15.42 | 15.48 | 15.23 | 15.32 | 1,602,282 | -0.07(-0.42%) |
Mar 28, 2013 | 15.25 | 15.41 | 15.18 | 15.39 | 1,742,046 | +0.13(+0.86%) |
Mar 27, 2013 | 15.11 | 15.26 | 15.03 | 15.26 | 1,397,914 | +0.09(+0.58%) |
Mar 26, 2013 | 15.11 | 15.24 | 15.01 | 15.17 | 1,627,054 | +0.09(+0.62%) |
Mar 25, 2013 | 15.27 | 15.31 | 14.99 | 15.08 | 1,838,764 | -0.14(-0.89%) |
Mar 22, 2013 | 14.76 | 15.26 | 14.73 | 15.21 | 3,464,712 | +0.52(+3.56%) |
Mar 21, 2013 | 14.50 | 14.71 | 14.37 | 14.69 | 1,977,628 | +0.22(+1.52%) |
Mar 20, 2013 | 13.86 | 14.58 | 13.80 | 14.47 | 3,402,917 | +0.64(+4.63%) |
Mar 19, 2013 | 13.65 | 13.83 | 13.60 | 13.83 | 1,693,382 | +0.19(+1.37%) |
Mar 18, 2013 | 13.43 | 13.68 | 13.36 | 13.64 | 1,524,137 | +0.15(+1.14%) |
Mar 15, 2013 | 13.59 | 13.59 | 13.40 | 13.49 | 1,213,655 | -0.11(-0.82%) |
Mar 14, 2013 | 13.52 | 13.63 | 13.43 | 13.60 | 722,887 | +0.12(+0.90%) |
Mar 13, 2013 | 13.42 | 13.54 | 13.37 | 13.48 | 730,879 | +0.08(+0.63%) |
Mar 12, 2013 | 13.33 | 13.44 | 13.27 | 13.39 | 848,836 | +0.07(+0.49%) |
Mar 11, 2013 | 13.39 | 13.44 | 13.29 | 13.33 | 902,856 | -0.10(-0.73%) |
Mar 08, 2013 | 13.50 | 13.53 | 13.31 | 13.43 | 570,043 | -0.02(-0.14%) |
Mar 07, 2013 | 13.41 | 13.75 | 13.38 | 13.45 | 1,425,395 | +0.09(+0.66%) |
Mar 06, 2013 | 13.41 | 13.44 | 13.25 | 13.36 | 741,312 | -0.01(-0.10%) |
Mar 05, 2013 | 13.31 | 13.39 | 13.23 | 13.37 | 743,577 | +0.11(+0.85%) |
Mar 04, 2013 | 13.26 | 13.34 | 13.23 | 13.26 | 1,043,761 | -0.03(-0.25%) |
Mar 01, 2013 | 13.14 | 13.32 | 12.96 | 13.29 | 1,882,316 | +0.13(+0.96%) |
Feb 28, 2013 | 13.32 | 13.36 | 13.15 | 13.17 | 1,590,514 | -0.07(-0.49%) |
Feb 27, 2013 | 12.91 | 13.81 | 12.86 | 13.23 | 5,019,999 | +0.29(+2.27%) |
Feb 26, 2013 | 12.92 | 12.96 | 12.84 | 12.94 | 1,643,601 | +0.03(+0.22%) |
Feb 25, 2013 | 12.91 | 13.13 | 12.86 | 12.91 | 1,977,945 | +0.05(+0.40%) |
Feb 22, 2013 | 12.75 | 12.86 | 12.70 | 12.86 | 908,917 | +0.13(+1.06%) |
Feb 21, 2013 | 12.87 | 12.96 | 12.64 | 12.72 | 1,471,922 | -0.16(-1.26%) |
Feb 20, 2013 | 13.00 | 13.06 | 12.87 | 12.89 | 1,159,078 | -0.14(-1.11%) |
Feb 19, 2013 | 12.88 | 13.06 | 12.82 | 13.03 | 2,422,378 | +0.17(+1.34%) |
Feb 15, 2013 | 13.05 | 13.05 | 12.77 | 12.86 | 2,255,158 | -0.15(-1.18%) |
Feb 14, 2013 | 13.02 | 13.13 | 12.95 | 13.01 | 1,374,586 | +0.04(+0.32%) |
Feb 13, 2013 | 13.04 | 13.07 | 12.91 | 12.97 | 870,382 | -0.06(-0.43%) |
Feb 12, 2013 | 13.03 | 13.10 | 12.97 | 13.02 | 1,194,328 | -0.07(-0.57%) |
Feb 11, 2013 | 13.09 | 13.21 | 13.07 | 13.10 | 1,027,127 | +0.00(+0.04%) |
Feb 08, 2013 | 13.17 | 13.17 | 12.98 | 13.09 | 1,578,613 | -0.02(-0.18%) |
Feb 07, 2013 | 13.29 | 13.49 | 13.02 | 13.12 | 3,053,806 | +0.16(+1.26%) |
Feb 06, 2013 | 12.87 | 12.96 | 12.80 | 12.96 | 2,186,237 | +0.07(+0.51%) |
Feb 04, 2013 | 12.66 | 12.90 | 12.66 | 12.89 | 1,675,223 | +0.16(+1.28%) |