Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.93 | 15.98 | 15.86 | 15.97 | 1,465,975 | +0.05(+0.29%) |
Apr 29, 2013 | 15.87 | 15.96 | 15.84 | 15.93 | 585,385 | +0.11(+0.71%) |
Apr 26, 2013 | 15.84 | 15.87 | 15.78 | 15.81 | 483,633 | -0.04(-0.26%) |
Apr 25, 2013 | 15.84 | 15.93 | 15.82 | 15.86 | 1,083,232 | +0.08(+0.50%) |
Apr 24, 2013 | 15.77 | 15.82 | 15.74 | 15.78 | 592,307 | +0.01(+0.08%) |
Apr 23, 2013 | 15.67 | 15.77 | 15.61 | 15.77 | 695,814 | +0.17(+1.06%) |
Apr 22, 2013 | 15.56 | 15.62 | 15.44 | 15.60 | 497,612 | +0.07(+0.48%) |
Apr 19, 2013 | 15.43 | 15.53 | 15.38 | 15.53 | 734,833 | +0.15(+1.00%) |
Apr 18, 2013 | 15.51 | 15.52 | 15.33 | 15.37 | 807,148 | -0.11(-0.69%) |
Apr 17, 2013 | 15.62 | 15.62 | 15.40 | 15.48 | 893,393 | -0.24(-1.50%) |
Apr 16, 2013 | 15.60 | 15.72 | 15.56 | 15.72 | 885,104 | +0.24(+1.52%) |
Apr 15, 2013 | 15.80 | 15.81 | 15.48 | 15.48 | 1,220,522 | -0.40(-2.51%) |
Apr 12, 2013 | 15.86 | 15.90 | 15.80 | 15.88 | 923,260 | -0.04(-0.25%) |
Apr 11, 2013 | 15.88 | 15.97 | 15.86 | 15.92 | 1,098,119 | +0.05(+0.31%) |
Apr 10, 2013 | 15.71 | 15.88 | 15.71 | 15.87 | 683,018 | +0.20(+1.27%) |
Apr 09, 2013 | 15.65 | 15.73 | 15.60 | 15.67 | 584,659 | +0.05(+0.29%) |
Apr 08, 2013 | 15.51 | 15.62 | 15.47 | 15.62 | 714,193 | +0.11(+0.69%) |
Apr 05, 2013 | 15.39 | 15.53 | 15.34 | 15.52 | 909,153 | -0.05(-0.35%) |
Apr 04, 2013 | 15.53 | 15.59 | 15.50 | 15.57 | 745,277 | +0.07(+0.45%) |
Apr 03, 2013 | 15.69 | 15.70 | 15.46 | 15.50 | 1,102,912 | -0.19(-1.19%) |
Apr 02, 2013 | 15.67 | 15.73 | 15.64 | 15.69 | 884,374 | +0.07(+0.42%) |
Apr 01, 2013 | 15.71 | 15.73 | 15.59 | 15.62 | 1,872,825 | -0.08(-0.50%) |
Mar 28, 2013 | 15.65 | 15.73 | 15.64 | 15.70 | 1,070,975 | +0.05(+0.29%) |
Mar 27, 2013 | 15.57 | 15.66 | 15.54 | 15.65 | 772,024 | +0.00(+0.00%) |
Mar 26, 2013 | 15.60 | 15.65 | 15.58 | 15.65 | 582,096 | +0.12(+0.77%) |
Mar 25, 2013 | 15.64 | 15.67 | 15.48 | 15.53 | 1,431,734 | -0.05(-0.29%) |
Mar 22, 2013 | 15.53 | 15.58 | 15.52 | 15.58 | 644,263 | +0.10(+0.62%) |
Mar 21, 2013 | 15.54 | 15.58 | 15.46 | 15.48 | 837,537 | -0.13(-0.83%) |
Mar 20, 2013 | 15.59 | 15.64 | 15.57 | 15.61 | 1,041,676 | +0.11(+0.69%) |
Mar 19, 2013 | 15.56 | 15.59 | 15.40 | 15.50 | 1,087,245 | -0.04(-0.24%) |
Mar 18, 2013 | 15.49 | 15.60 | 15.42 | 15.54 | 760,005 | -0.14(-0.90%) |
Mar 15, 2013 | 15.69 | 15.71 | 15.64 | 15.68 | 485,084 | -0.02(-0.13%) |
Mar 14, 2013 | 15.65 | 15.71 | 15.65 | 15.70 | 577,137 | +0.09(+0.58%) |
Mar 13, 2013 | 15.60 | 15.65 | 15.55 | 15.61 | 959,474 | +0.02(+0.13%) |
Mar 12, 2013 | 15.62 | 15.63 | 15.55 | 15.59 | 623,134 | -0.03(-0.19%) |
Mar 11, 2013 | 15.57 | 15.63 | 15.54 | 15.62 | 871,658 | +0.05(+0.29%) |
Mar 08, 2013 | 15.57 | 15.59 | 15.49 | 15.57 | 1,326,571 | +0.07(+0.48%) |
Mar 07, 2013 | 15.49 | 15.51 | 15.47 | 15.50 | 1,294,880 | +0.03(+0.21%) |
Mar 06, 2013 | 15.49 | 15.50 | 15.43 | 15.47 | 1,082,982 | +0.03(+0.19%) |
Mar 05, 2013 | 15.35 | 15.47 | 15.35 | 15.44 | 1,133,054 | +0.15(+0.97%) |
Mar 04, 2013 | 15.19 | 15.29 | 15.16 | 15.29 | 853,133 | +0.07(+0.49%) |
Mar 01, 2013 | 15.13 | 15.23 | 15.05 | 15.22 | 884,794 | +0.05(+0.33%) |
Feb 28, 2013 | 15.21 | 15.29 | 15.16 | 15.17 | 948,325 | -0.02(-0.14%) |
Feb 27, 2013 | 14.99 | 15.23 | 14.99 | 15.19 | 644,265 | +0.20(+1.33%) |
Feb 26, 2013 | 14.98 | 15.01 | 14.87 | 14.99 | 1,575,778 | -0.19(-1.25%) |
Feb 22, 2013 | 15.11 | 15.18 | 15.08 | 15.18 | 698,276 | +0.14(+0.94%) |
Feb 21, 2013 | 15.12 | 15.12 | 15.00 | 15.04 | 2,985,448 | -0.11(-0.74%) |
Feb 20, 2013 | 15.36 | 15.36 | 15.15 | 15.15 | 1,021,495 | -0.21(-1.37%) |
Feb 19, 2013 | 15.28 | 15.36 | 15.27 | 15.36 | 869,801 | +0.12(+0.76%) |
Feb 15, 2013 | 15.28 | 15.30 | 15.20 | 15.24 | 749,046 | -0.02(-0.16%) |
Feb 14, 2013 | 15.22 | 15.29 | 15.19 | 15.27 | 440,596 | +0.02(+0.13%) |
Feb 13, 2013 | 15.27 | 15.29 | 15.21 | 15.25 | 720,185 | +0.02(+0.14%) |
Feb 12, 2013 | 15.20 | 15.26 | 15.19 | 15.23 | 1,192,539 | +0.03(+0.19%) |
Feb 11, 2013 | 15.21 | 15.21 | 15.17 | 15.20 | 619,638 | -0.00(-0.03%) |
Feb 08, 2013 | 15.16 | 15.21 | 15.15 | 15.20 | 490,063 | +0.09(+0.60%) |
Feb 07, 2013 | 15.16 | 15.16 | 15.01 | 15.11 | 1,030,621 | -0.02(-0.16%) |
Feb 06, 2013 | 15.07 | 15.15 | 15.06 | 15.14 | 1,228,572 | +0.17(+1.13%) |
Feb 04, 2013 | 15.07 | 15.08 | 14.96 | 14.97 | 1,480,137 | -0.17(-1.12%) |