Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.85 | 16.04 | 15.76 | 16.02 | 1,092,166 | +0.04(+0.25%) |
Apr 29, 2013 | 15.95 | 16.15 | 15.75 | 15.98 | 1,099,420 | +0.05(+0.31%) |
Apr 26, 2013 | 16.27 | 16.34 | 15.80 | 15.93 | 1,671,381 | -0.41(-2.51%) |
Apr 25, 2013 | 16.20 | 16.55 | 15.77 | 16.34 | 4,577,727 | +0.51(+3.22%) |
Apr 24, 2013 | 15.59 | 15.93 | 15.50 | 15.83 | 2,027,471 | +0.29(+1.87%) |
Apr 23, 2013 | 15.46 | 15.55 | 15.36 | 15.54 | 1,933,602 | +0.18(+1.17%) |
Apr 22, 2013 | 15.28 | 15.45 | 14.94 | 15.36 | 1,146,611 | +0.09(+0.59%) |
Apr 19, 2013 | 14.94 | 15.28 | 14.76 | 15.27 | 1,529,286 | +0.32(+2.14%) |
Apr 18, 2013 | 15.03 | 15.18 | 14.84 | 14.95 | 2,036,651 | -0.02(-0.13%) |
Apr 17, 2013 | 14.89 | 15.01 | 14.65 | 14.97 | 2,012,315 | -0.06(-0.40%) |
Apr 16, 2013 | 15.17 | 15.39 | 14.87 | 15.03 | 1,690,479 | -0.04(-0.27%) |
Apr 15, 2013 | 15.71 | 15.98 | 15.02 | 15.07 | 1,496,803 | -0.79(-4.98%) |
Apr 12, 2013 | 15.78 | 15.97 | 15.43 | 15.86 | 1,503,866 | -0.05(-0.31%) |
Apr 11, 2013 | 15.17 | 15.94 | 15.10 | 15.91 | 2,156,201 | +0.73(+4.81%) |
Apr 10, 2013 | 15.12 | 15.25 | 15.00 | 15.18 | 2,121,736 | +0.12(+0.80%) |
Apr 09, 2013 | 15.49 | 15.49 | 14.99 | 15.06 | 1,502,910 | -0.45(-2.90%) |
Apr 08, 2013 | 15.31 | 15.51 | 15.28 | 15.51 | 1,392,205 | +0.20(+1.31%) |
Apr 05, 2013 | 14.79 | 15.33 | 14.67 | 15.31 | 1,580,641 | +0.28(+1.86%) |
Apr 04, 2013 | 14.42 | 15.12 | 14.19 | 15.03 | 2,489,412 | +0.65(+4.52%) |
Apr 03, 2013 | 14.70 | 14.75 | 14.27 | 14.38 | 1,721,369 | -0.36(-2.44%) |
Apr 02, 2013 | 14.86 | 14.94 | 14.59 | 14.74 | 1,581,291 | -0.07(-0.47%) |
Apr 01, 2013 | 14.81 | 14.97 | 14.63 | 14.81 | 1,582,626 | -0.01(-0.07%) |
Mar 28, 2013 | 14.96 | 15.07 | 14.71 | 14.82 | 1,095,404 | -0.07(-0.47%) |
Mar 27, 2013 | 14.73 | 14.98 | 14.69 | 14.89 | 963,974 | -0.03(-0.20%) |
Mar 26, 2013 | 15.04 | 15.09 | 14.70 | 14.92 | 1,407,326 | -0.06(-0.40%) |
Mar 25, 2013 | 15.45 | 15.50 | 14.89 | 14.98 | 2,458,223 | -0.32(-2.09%) |
Mar 22, 2013 | 15.47 | 15.51 | 15.24 | 15.30 | 743,656 | -0.05(-0.33%) |
Mar 21, 2013 | 15.41 | 15.58 | 15.35 | 15.35 | 718,183 | -0.11(-0.71%) |
Mar 20, 2013 | 15.42 | 15.53 | 15.22 | 15.46 | 983,458 | +0.10(+0.65%) |
Mar 19, 2013 | 15.81 | 15.95 | 15.13 | 15.36 | 1,805,162 | -0.45(-2.85%) |
Mar 18, 2013 | 15.86 | 15.99 | 15.68 | 15.81 | 1,245,696 | -0.25(-1.56%) |
Mar 15, 2013 | 16.17 | 16.35 | 16.04 | 16.06 | 2,057,509 | -0.17(-1.05%) |
Mar 14, 2013 | 16.28 | 16.36 | 15.99 | 16.23 | 1,838,321 | +0.22(+1.37%) |
Mar 13, 2013 | 15.63 | 16.12 | 15.43 | 16.01 | 1,760,995 | +0.34(+2.17%) |
Mar 12, 2013 | 15.61 | 15.91 | 15.59 | 15.67 | 1,186,262 | +0.02(+0.13%) |
Mar 11, 2013 | 15.82 | 15.86 | 15.55 | 15.65 | 1,536,040 | -0.22(-1.39%) |
Mar 08, 2013 | 15.96 | 16.00 | 15.64 | 15.87 | 1,289,585 | +0.08(+0.51%) |
Mar 07, 2013 | 15.42 | 15.88 | 15.30 | 15.79 | 2,402,339 | +0.42(+2.73%) |
Mar 06, 2013 | 15.00 | 15.50 | 15.00 | 15.37 | 1,590,764 | +0.44(+2.95%) |
Mar 05, 2013 | 15.14 | 15.21 | 14.86 | 14.93 | 2,225,129 | -0.10(-0.67%) |
Mar 04, 2013 | 15.15 | 15.26 | 14.95 | 15.03 | 936,114 | -0.11(-0.73%) |
Mar 01, 2013 | 15.03 | 15.23 | 14.95 | 15.14 | 1,207,390 | -0.01(-0.07%) |
Feb 28, 2013 | 15.16 | 15.30 | 15.05 | 15.15 | 839,109 | -0.11(-0.72%) |
Feb 27, 2013 | 15.29 | 15.50 | 15.11 | 15.26 | 1,343,387 | +0.16(+1.06%) |
Feb 26, 2013 | 15.41 | 15.50 | 14.95 | 15.10 | 1,998,173 | -0.33(-2.14%) |
Feb 22, 2013 | 15.00 | 15.73 | 15.00 | 15.43 | 3,878,605 | +0.53(+3.56%) |
Feb 21, 2013 | 14.50 | 15.39 | 14.48 | 14.90 | 5,362,953 | +0.29(+1.98%) |
Feb 20, 2013 | 14.77 | 14.88 | 14.54 | 14.61 | 3,440,385 | -0.09(-0.61%) |
Feb 19, 2013 | 15.13 | 15.13 | 14.69 | 14.70 | 3,033,174 | -0.26(-1.74%) |
Feb 15, 2013 | 15.00 | 15.16 | 14.86 | 14.96 | 1,771,513 | +0.07(+0.46%) |
Feb 14, 2013 | 15.05 | 15.08 | 14.84 | 14.89 | 1,383,955 | -0.19(-1.25%) |
Feb 13, 2013 | 15.27 | 15.38 | 15.01 | 15.08 | 1,880,137 | -0.20(-1.31%) |
Feb 12, 2013 | 15.23 | 15.39 | 15.16 | 15.28 | 1,009,394 | +0.07(+0.46%) |
Feb 11, 2013 | 15.17 | 15.25 | 14.92 | 15.21 | 1,146,111 | +0.08(+0.53%) |
Feb 08, 2013 | 15.00 | 15.29 | 14.93 | 15.13 | 1,315,204 | +0.13(+0.87%) |
Feb 07, 2013 | 15.07 | 15.15 | 14.79 | 15.00 | 1,360,811 | -0.08(-0.53%) |
Feb 06, 2013 | 14.84 | 15.10 | 14.78 | 15.08 | 1,208,938 | +0.29(+1.96%) |
Feb 04, 2013 | 14.89 | 14.95 | 14.72 | 14.79 | 1,419,516 | -0.21(-1.40%) |