Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.93 | 16.26 | 15.89 | 16.23 | 883,797 | +0.31(+1.95%) |
Apr 29, 2013 | 15.83 | 16.00 | 15.77 | 15.91 | 721,783 | +0.14(+0.89%) |
Apr 26, 2013 | 15.80 | 15.82 | 15.62 | 15.77 | 729,653 | -0.02(-0.11%) |
Apr 25, 2013 | 15.29 | 15.87 | 15.25 | 15.79 | 1,389,079 | +0.60(+3.94%) |
Apr 24, 2013 | 15.11 | 15.26 | 15.11 | 15.19 | 1,134,794 | +0.06(+0.39%) |
Apr 23, 2013 | 15.21 | 15.29 | 15.03 | 15.14 | 1,198,880 | +0.10(+0.66%) |
Apr 22, 2013 | 14.99 | 15.16 | 14.81 | 15.04 | 782,684 | +0.06(+0.43%) |
Apr 19, 2013 | 15.01 | 15.08 | 14.87 | 14.97 | 1,540,620 | +0.00(+0.00%) |
Apr 18, 2013 | 15.14 | 15.22 | 14.90 | 14.97 | 1,213,496 | -0.14(-0.93%) |
Apr 17, 2013 | 15.40 | 15.40 | 15.06 | 15.11 | 1,016,845 | -0.42(-2.72%) |
Apr 16, 2013 | 15.48 | 15.53 | 15.32 | 15.53 | 1,333,311 | +0.16(+1.03%) |
Apr 15, 2013 | 15.69 | 15.75 | 15.34 | 15.38 | 1,937,893 | -0.45(-2.82%) |
Apr 12, 2013 | 15.71 | 15.88 | 15.57 | 15.82 | 1,920,359 | +0.02(+0.15%) |
Apr 11, 2013 | 15.43 | 15.89 | 15.39 | 15.80 | 1,714,342 | +0.48(+3.14%) |
Apr 10, 2013 | 14.97 | 15.35 | 14.97 | 15.32 | 1,336,722 | +0.42(+2.79%) |
Apr 09, 2013 | 14.87 | 15.08 | 14.67 | 14.90 | 2,321,990 | +0.05(+0.32%) |
Apr 08, 2013 | 14.89 | 14.99 | 14.74 | 14.85 | 723,168 | -0.03(-0.20%) |
Apr 05, 2013 | 14.67 | 14.88 | 14.57 | 14.88 | 945,537 | -0.05(-0.35%) |
Apr 04, 2013 | 14.75 | 14.95 | 14.70 | 14.94 | 1,091,105 | +0.18(+1.23%) |
Apr 03, 2013 | 14.68 | 14.79 | 14.61 | 14.75 | 1,721,872 | +0.08(+0.52%) |
Apr 02, 2013 | 14.63 | 14.71 | 14.61 | 14.68 | 2,259,976 | +0.19(+1.34%) |
Apr 01, 2013 | 14.47 | 14.63 | 14.25 | 14.48 | 2,640,285 | +0.05(+0.32%) |
Mar 28, 2013 | 14.46 | 14.59 | 14.34 | 14.44 | 1,859,181 | -0.12(-0.80%) |
Mar 27, 2013 | 14.48 | 14.60 | 14.26 | 14.55 | 1,865,917 | -0.01(-0.08%) |
Mar 26, 2013 | 14.69 | 14.74 | 14.54 | 14.57 | 1,888,686 | -0.12(-0.79%) |
Mar 25, 2013 | 14.66 | 14.72 | 14.54 | 14.68 | 2,317,533 | +0.09(+0.64%) |
Mar 22, 2013 | 14.54 | 15.05 | 14.53 | 14.59 | 3,052,620 | +0.05(+0.32%) |
Mar 21, 2013 | 14.76 | 15.05 | 14.52 | 14.54 | 7,793,595 | -1.13(-7.20%) |
Mar 20, 2013 | 15.70 | 15.81 | 15.37 | 15.67 | 4,351,351 | +0.12(+0.75%) |
Mar 19, 2013 | 15.91 | 15.98 | 15.35 | 15.55 | 2,598,616 | -0.34(-2.16%) |
Mar 18, 2013 | 15.61 | 16.00 | 15.55 | 15.90 | 1,820,521 | +0.13(+0.85%) |
Mar 15, 2013 | 15.89 | 16.02 | 15.54 | 15.76 | 3,047,812 | -0.17(-1.09%) |
Mar 14, 2013 | 15.84 | 15.98 | 15.76 | 15.94 | 1,857,712 | +0.11(+0.70%) |
Mar 13, 2013 | 15.87 | 15.91 | 15.58 | 15.83 | 3,061,170 | -0.10(-0.62%) |
Mar 12, 2013 | 16.52 | 16.53 | 15.75 | 15.93 | 4,819,382 | -0.69(-4.16%) |
Mar 11, 2013 | 16.48 | 16.74 | 16.39 | 16.62 | 1,769,779 | +0.07(+0.42%) |
Mar 08, 2013 | 16.28 | 16.57 | 16.22 | 16.55 | 1,588,192 | +0.33(+2.04%) |
Mar 07, 2013 | 16.11 | 16.24 | 15.96 | 16.22 | 1,276,644 | +0.16(+0.98%) |
Mar 06, 2013 | 16.10 | 16.21 | 15.98 | 16.06 | 1,743,430 | -0.05(-0.29%) |
Mar 05, 2013 | 16.04 | 16.25 | 15.97 | 16.11 | 1,663,204 | +0.16(+1.02%) |
Mar 04, 2013 | 15.79 | 16.08 | 15.73 | 15.94 | 1,238,971 | +0.12(+0.73%) |
Mar 01, 2013 | 16.06 | 16.11 | 15.76 | 15.83 | 2,360,237 | -0.27(-1.70%) |
Feb 28, 2013 | 16.06 | 16.23 | 15.98 | 16.10 | 1,160,918 | +0.02(+0.14%) |
Feb 27, 2013 | 15.89 | 16.11 | 15.84 | 16.08 | 1,143,372 | +0.18(+1.13%) |
Feb 26, 2013 | 15.94 | 16.11 | 15.66 | 15.90 | 1,448,868 | +0.04(+0.26%) |
Feb 25, 2013 | 16.49 | 16.61 | 15.86 | 15.86 | 2,070,673 | -0.58(-3.50%) |
Feb 22, 2013 | 16.28 | 16.57 | 16.25 | 16.43 | 2,139,501 | +0.20(+1.22%) |
Feb 21, 2013 | 16.44 | 16.57 | 16.14 | 16.23 | 1,246,984 | -0.30(-1.83%) |
Feb 20, 2013 | 16.57 | 17.03 | 16.51 | 16.54 | 3,627,227 | -0.03(-0.21%) |
Feb 19, 2013 | 16.44 | 16.60 | 16.19 | 16.57 | 2,130,179 | +0.21(+1.28%) |
Feb 15, 2013 | 16.52 | 16.57 | 16.20 | 16.36 | 1,355,020 | -0.19(-1.12%) |
Feb 14, 2013 | 16.52 | 16.64 | 16.43 | 16.55 | 2,101,343 | -0.09(-0.52%) |
Feb 13, 2013 | 16.50 | 16.82 | 16.43 | 16.64 | 3,104,917 | +0.14(+0.85%) |
Feb 12, 2013 | 16.31 | 16.66 | 16.27 | 16.50 | 2,620,841 | +0.30(+1.87%) |
Feb 11, 2013 | 16.29 | 16.38 | 16.03 | 16.19 | 1,683,682 | -0.13(-0.82%) |
Feb 08, 2013 | 16.05 | 16.82 | 15.99 | 16.33 | 3,532,317 | +0.65(+4.12%) |
Feb 07, 2013 | 15.79 | 15.83 | 15.45 | 15.68 | 1,219,004 | -0.03(-0.22%) |
Feb 06, 2013 | 15.32 | 15.84 | 15.28 | 15.72 | 3,341,519 | +0.63(+4.16%) |
Feb 04, 2013 | 15.44 | 15.66 | 14.98 | 15.09 | 3,582,451 | -0.77(-4.84%) |