Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.44 | 13.43 | 13.30 | 13.38 | 11,587 | -0.05(-0.37%) |
Apr 29, 2013 | 13.50 | 13.58 | 13.19 | 13.43 | 21,134 | -0.05(-0.37%) |
Apr 26, 2013 | 15.60 | 16.09 | 13.10 | 13.48 | 108,977 | -2.61(-16.22%) |
Apr 25, 2013 | 15.59 | 16.35 | 15.47 | 16.09 | 13,361 | +0.49(+3.14%) |
Apr 24, 2013 | 15.35 | 15.60 | 15.33 | 15.60 | 6,692 | -0.04(-0.26%) |
Apr 23, 2013 | 15.92 | 15.92 | 15.40 | 15.64 | 3,940 | -0.14(-0.89%) |
Apr 22, 2013 | 15.48 | 15.82 | 15.48 | 15.78 | 2,743 | -0.06(-0.38%) |
Apr 19, 2013 | 15.33 | 15.91 | 15.33 | 15.84 | 6,000 | +0.52(+3.39%) |
Apr 18, 2013 | 15.34 | 15.45 | 15.15 | 15.32 | 6,198 | +0.04(+0.26%) |
Apr 17, 2013 | 16.17 | 16.17 | 15.26 | 15.28 | 7,886 | -0.68(-4.26%) |
Apr 16, 2013 | 15.73 | 16.00 | 15.72 | 15.96 | 4,737 | +0.45(+2.90%) |
Apr 15, 2013 | 16.71 | 16.71 | 15.50 | 15.51 | 13,622 | -1.02(-6.17%) |
Apr 12, 2013 | 16.54 | 16.80 | 16.50 | 16.53 | 11,294 | -0.01(-0.06%) |
Apr 11, 2013 | 16.87 | 16.87 | 16.41 | 16.54 | 15,064 | -0.26(-1.55%) |
Apr 10, 2013 | 16.00 | 16.95 | 15.99 | 16.80 | 10,104 | +0.85(+5.33%) |
Apr 09, 2013 | 15.91 | 15.96 | 15.75 | 15.95 | 9,820 | +0.07(+0.44%) |
Apr 08, 2013 | 15.82 | 15.93 | 15.72 | 15.88 | 6,566 | +0.14(+0.89%) |
Apr 05, 2013 | 15.54 | 15.96 | 15.52 | 15.74 | 3,877 | -0.02(-0.13%) |
Apr 04, 2013 | 15.66 | 15.88 | 15.66 | 15.76 | 3,325 | +0.03(+0.19%) |
Apr 03, 2013 | 16.11 | 16.23 | 15.66 | 15.73 | 10,256 | -0.14(-0.88%) |
Apr 02, 2013 | 15.93 | 16.02 | 15.59 | 15.87 | 7,835 | +0.05(+0.32%) |
Apr 01, 2013 | 16.29 | 16.45 | 15.47 | 15.82 | 10,526 | -0.65(-3.95%) |
Mar 28, 2013 | 16.03 | 16.47 | 15.82 | 16.47 | 22,317 | +0.63(+3.98%) |
Mar 27, 2013 | 16.00 | 16.00 | 15.60 | 15.84 | 5,204 | -0.29(-1.80%) |
Mar 26, 2013 | 16.01 | 16.15 | 15.52 | 16.13 | 9,668 | +0.34(+2.15%) |
Mar 25, 2013 | 15.29 | 16.01 | 15.03 | 15.79 | 27,746 | +0.48(+3.14%) |
Mar 22, 2013 | 15.22 | 15.31 | 15.15 | 15.31 | 1,003 | +0.36(+2.41%) |
Mar 21, 2013 | 15.50 | 15.50 | 14.95 | 14.95 | 5,271 | -0.67(-4.29%) |
Mar 20, 2013 | 15.65 | 15.65 | 15.48 | 15.62 | 4,202 | +0.05(+0.32%) |
Mar 19, 2013 | 15.46 | 15.58 | 15.40 | 15.57 | 6,325 | +0.18(+1.17%) |
Mar 18, 2013 | 16.12 | 16.12 | 15.37 | 15.39 | 4,289 | -0.41(-2.59%) |
Mar 15, 2013 | 16.57 | 16.57 | 15.55 | 15.80 | 31,392 | -0.87(-5.22%) |
Mar 14, 2013 | 16.39 | 16.67 | 16.32 | 16.67 | 5,593 | +0.24(+1.46%) |
Mar 13, 2013 | 16.37 | 16.43 | 16.34 | 16.43 | 5,821 | -0.07(-0.42%) |
Mar 12, 2013 | 16.23 | 16.59 | 16.20 | 16.50 | 4,559 | +0.05(+0.30%) |
Mar 11, 2013 | 16.48 | 16.48 | 16.21 | 16.45 | 3,463 | -0.10(-0.60%) |
Mar 08, 2013 | 16.78 | 16.87 | 16.35 | 16.55 | 8,416 | -0.12(-0.72%) |
Mar 07, 2013 | 16.46 | 16.67 | 16.41 | 16.67 | 2,083 | +0.15(+0.91%) |
Mar 06, 2013 | 16.34 | 16.69 | 16.24 | 16.52 | 3,710 | +0.01(+0.06%) |
Mar 05, 2013 | 16.59 | 16.59 | 16.25 | 16.51 | 9,048 | -0.07(-0.42%) |
Mar 04, 2013 | 16.53 | 16.75 | 16.48 | 16.58 | 2,356 | -0.03(-0.18%) |
Mar 01, 2013 | 16.21 | 16.86 | 16.21 | 16.61 | 4,471 | +0.22(+1.34%) |
Feb 28, 2013 | 16.41 | 16.42 | 16.28 | 16.39 | 5,095 | +0.01(+0.06%) |
Feb 27, 2013 | 16.46 | 16.50 | 16.17 | 16.38 | 11,731 | -0.10(-0.61%) |
Feb 26, 2013 | 16.33 | 16.58 | 16.25 | 16.48 | 3,893 | +0.24(+1.48%) |
Feb 25, 2013 | 17.14 | 17.14 | 16.09 | 16.24 | 9,458 | -0.88(-5.14%) |
Feb 22, 2013 | 17.20 | 17.20 | 16.96 | 17.12 | 3,942 | +0.00(+0.00%) |
Feb 21, 2013 | 17.29 | 17.47 | 16.95 | 17.12 | 4,354 | -0.19(-1.10%) |
Feb 20, 2013 | 17.74 | 17.74 | 17.25 | 17.31 | 12,132 | -0.53(-2.97%) |
Feb 19, 2013 | 17.45 | 17.84 | 16.52 | 17.84 | 9,801 | +0.45(+2.59%) |
Feb 15, 2013 | 17.19 | 17.50 | 16.72 | 17.39 | 20,902 | +0.28(+1.64%) |
Feb 14, 2013 | 17.09 | 17.15 | 16.89 | 17.11 | 5,805 | -0.01(-0.06%) |
Feb 13, 2013 | 17.07 | 17.23 | 16.65 | 17.12 | 10,237 | +0.04(+0.23%) |
Feb 12, 2013 | 17.18 | 17.25 | 16.50 | 17.08 | 13,998 | -0.10(-0.58%) |
Feb 11, 2013 | 17.62 | 17.62 | 16.71 | 17.18 | 9,585 | -0.41(-2.33%) |
Feb 08, 2013 | 17.27 | 17.70 | 16.46 | 17.59 | 13,692 | +0.26(+1.50%) |
Feb 07, 2013 | 16.53 | 17.35 | 16.50 | 17.33 | 13,636 | +0.84(+5.09%) |
Feb 06, 2013 | 16.18 | 16.60 | 16.18 | 16.49 | 13,746 | +0.26(+1.60%) |
Feb 04, 2013 | 15.64 | 16.37 | 15.30 | 16.23 | 20,409 | +0.51(+3.24%) |