Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.80 | 14.97 | 14.71 | 14.85 | 153,527 | +0.04(+0.30%) |
Apr 29, 2013 | 14.47 | 14.82 | 14.45 | 14.80 | 217,794 | +0.37(+2.55%) |
Apr 26, 2013 | 14.64 | 14.65 | 14.25 | 14.44 | 213,947 | -0.22(-1.47%) |
Apr 25, 2013 | 14.66 | 14.75 | 14.61 | 14.65 | 204,262 | +0.05(+0.37%) |
Apr 24, 2013 | 14.43 | 14.67 | 14.35 | 14.60 | 325,503 | +0.13(+0.93%) |
Apr 23, 2013 | 14.31 | 14.65 | 14.31 | 14.46 | 265,999 | +0.30(+2.09%) |
Apr 22, 2013 | 14.20 | 14.29 | 13.59 | 14.17 | 609,527 | -0.04(-0.32%) |
Apr 19, 2013 | 14.18 | 14.47 | 14.08 | 14.21 | 254,786 | +0.06(+0.44%) |
Apr 18, 2013 | 14.43 | 14.51 | 14.08 | 14.15 | 214,272 | -0.22(-1.56%) |
Apr 17, 2013 | 14.52 | 14.65 | 14.17 | 14.37 | 402,786 | -0.21(-1.42%) |
Apr 16, 2013 | 14.62 | 14.76 | 14.36 | 14.58 | 368,524 | +0.03(+0.19%) |
Apr 15, 2013 | 14.88 | 14.97 | 14.51 | 14.55 | 282,827 | -0.41(-2.76%) |
Apr 12, 2013 | 14.95 | 15.15 | 14.80 | 14.97 | 218,549 | -0.05(-0.36%) |
Apr 11, 2013 | 15.10 | 15.16 | 14.97 | 15.02 | 155,234 | -0.11(-0.71%) |
Apr 10, 2013 | 14.89 | 15.21 | 14.89 | 15.13 | 350,410 | +0.28(+1.87%) |
Apr 09, 2013 | 15.06 | 15.15 | 14.75 | 14.85 | 191,442 | -0.21(-1.37%) |
Apr 08, 2013 | 14.77 | 15.09 | 14.61 | 15.06 | 348,053 | +0.32(+2.19%) |
Apr 05, 2013 | 14.82 | 14.82 | 14.54 | 14.73 | 241,894 | -0.33(-2.20%) |
Apr 04, 2013 | 15.09 | 15.10 | 14.90 | 15.06 | 310,099 | -0.01(-0.06%) |
Apr 03, 2013 | 15.18 | 15.23 | 14.87 | 15.07 | 403,473 | -0.10(-0.65%) |
Apr 02, 2013 | 15.46 | 15.60 | 15.16 | 15.17 | 165,910 | -0.22(-1.40%) |
Apr 01, 2013 | 16.05 | 16.12 | 15.29 | 15.39 | 240,751 | -0.64(-3.98%) |
Mar 28, 2013 | 15.79 | 16.10 | 15.54 | 16.02 | 272,785 | +0.28(+1.77%) |
Mar 27, 2013 | 15.93 | 15.94 | 15.62 | 15.75 | 218,462 | -0.32(-2.01%) |
Mar 26, 2013 | 16.11 | 16.28 | 15.97 | 16.07 | 130,209 | +0.00(+0.00%) |
Mar 25, 2013 | 15.98 | 16.28 | 15.91 | 16.07 | 198,703 | +0.10(+0.62%) |
Mar 22, 2013 | 16.16 | 16.16 | 15.86 | 15.97 | 126,476 | -0.13(-0.84%) |
Mar 21, 2013 | 16.10 | 16.31 | 16.08 | 16.11 | 264,149 | -0.13(-0.77%) |
Mar 20, 2013 | 16.18 | 16.28 | 16.16 | 16.23 | 187,341 | +0.13(+0.78%) |
Mar 19, 2013 | 16.24 | 16.27 | 15.92 | 16.11 | 158,315 | -0.17(-1.05%) |
Mar 18, 2013 | 16.05 | 16.41 | 16.05 | 16.28 | 202,325 | +0.03(+0.17%) |
Mar 15, 2013 | 16.32 | 16.44 | 16.17 | 16.25 | 418,477 | -0.05(-0.33%) |
Mar 14, 2013 | 16.37 | 16.37 | 16.20 | 16.30 | 427,962 | +0.00(+0.00%) |
Mar 13, 2013 | 16.25 | 16.42 | 16.14 | 16.30 | 207,254 | +0.01(+0.05%) |
Mar 12, 2013 | 16.23 | 16.37 | 16.15 | 16.29 | 228,947 | +0.00(+0.00%) |
Mar 11, 2013 | 16.29 | 16.37 | 16.18 | 16.29 | 218,226 | -0.02(-0.11%) |
Mar 08, 2013 | 16.22 | 16.54 | 16.17 | 16.31 | 375,639 | +0.24(+1.51%) |
Mar 07, 2013 | 16.35 | 16.56 | 15.78 | 16.07 | 540,010 | -0.21(-1.27%) |
Mar 06, 2013 | 16.43 | 16.66 | 16.18 | 16.28 | 534,950 | -0.01(-0.06%) |
Mar 05, 2013 | 16.11 | 16.34 | 16.09 | 16.28 | 649,860 | +0.23(+1.45%) |
Mar 04, 2013 | 16.23 | 16.25 | 15.97 | 16.05 | 553,116 | -0.18(-1.11%) |
Mar 01, 2013 | 16.46 | 16.53 | 16.10 | 16.23 | 394,767 | -0.38(-2.27%) |
Feb 28, 2013 | 16.54 | 16.70 | 16.30 | 16.61 | 487,251 | +0.01(+0.05%) |
Feb 27, 2013 | 16.36 | 16.79 | 16.36 | 16.60 | 311,520 | +0.23(+1.43%) |
Feb 26, 2013 | 16.66 | 16.72 | 16.24 | 16.37 | 455,583 | -0.19(-1.14%) |
Feb 25, 2013 | 16.89 | 17.10 | 16.55 | 16.55 | 443,593 | -0.31(-1.86%) |
Feb 22, 2013 | 16.83 | 16.90 | 16.72 | 16.87 | 180,354 | +0.17(+1.02%) |
Feb 21, 2013 | 16.89 | 16.97 | 16.43 | 16.70 | 530,412 | -0.17(-1.01%) |
Feb 20, 2013 | 17.22 | 17.39 | 16.87 | 16.87 | 485,020 | -0.40(-2.34%) |
Feb 19, 2013 | 16.90 | 17.29 | 16.89 | 17.27 | 404,260 | +0.46(+2.72%) |
Feb 15, 2013 | 16.54 | 17.23 | 16.42 | 16.81 | 701,600 | +0.72(+4.46%) |
Feb 14, 2013 | 15.90 | 16.12 | 15.90 | 16.10 | 145,703 | +0.15(+0.96%) |
Feb 13, 2013 | 16.10 | 16.10 | 15.56 | 15.94 | 309,931 | -0.09(-0.56%) |
Feb 12, 2013 | 15.86 | 16.09 | 15.84 | 16.03 | 302,253 | +0.12(+0.73%) |
Feb 11, 2013 | 15.97 | 16.15 | 15.84 | 15.92 | 286,510 | -0.10(-0.62%) |
Feb 08, 2013 | 15.84 | 16.02 | 15.70 | 16.02 | 352,660 | +0.25(+1.59%) |
Feb 07, 2013 | 15.85 | 15.87 | 15.58 | 15.76 | 407,265 | -0.12(-0.73%) |
Feb 06, 2013 | 15.32 | 15.90 | 15.24 | 15.88 | 505,939 | +0.58(+3.81%) |
Feb 04, 2013 | 15.34 | 15.58 | 15.12 | 15.30 | 577,030 | -0.19(-1.22%) |