Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.43 | 15.93 | 15.28 | 15.93 | 1,994,634 | +0.42(+2.74%) |
Apr 29, 2013 | 15.44 | 15.62 | 15.34 | 15.50 | 1,255,873 | +0.12(+0.80%) |
Apr 26, 2013 | 15.51 | 15.53 | 15.22 | 15.38 | 1,936,056 | -0.15(-0.95%) |
Apr 25, 2013 | 15.87 | 15.89 | 15.40 | 15.53 | 2,042,213 | -0.24(-1.50%) |
Apr 24, 2013 | 14.92 | 15.83 | 14.90 | 15.76 | 3,030,418 | +0.87(+5.81%) |
Apr 23, 2013 | 14.75 | 15.13 | 14.73 | 14.90 | 2,256,422 | +0.18(+1.22%) |
Apr 22, 2013 | 14.51 | 14.92 | 14.47 | 14.72 | 2,287,118 | +0.24(+1.69%) |
Apr 19, 2013 | 14.51 | 14.63 | 14.30 | 14.47 | 1,562,265 | -0.02(-0.17%) |
Apr 18, 2013 | 14.43 | 14.73 | 14.31 | 14.50 | 1,694,371 | +0.07(+0.51%) |
Apr 17, 2013 | 14.77 | 14.77 | 14.19 | 14.42 | 3,484,030 | -0.48(-3.23%) |
Apr 16, 2013 | 14.88 | 14.98 | 14.75 | 14.90 | 2,107,702 | +0.15(+1.00%) |
Apr 15, 2013 | 15.22 | 15.30 | 14.75 | 14.76 | 3,364,541 | -0.69(-4.49%) |
Apr 12, 2013 | 15.93 | 15.95 | 15.33 | 15.45 | 2,410,483 | -0.54(-3.37%) |
Apr 11, 2013 | 16.11 | 16.17 | 15.90 | 15.99 | 1,708,227 | -0.14(-0.86%) |
Apr 10, 2013 | 16.16 | 16.22 | 15.93 | 16.13 | 1,945,733 | -0.04(-0.25%) |
Apr 09, 2013 | 15.88 | 16.18 | 15.79 | 16.17 | 1,828,069 | +0.30(+1.90%) |
Apr 08, 2013 | 15.70 | 15.92 | 15.62 | 15.87 | 1,833,511 | -0.03(-0.21%) |
Apr 05, 2013 | 15.79 | 15.97 | 15.60 | 15.90 | 1,665,745 | -0.08(-0.51%) |
Apr 04, 2013 | 15.86 | 16.04 | 15.70 | 15.98 | 1,417,339 | +0.09(+0.57%) |
Apr 03, 2013 | 16.62 | 16.64 | 15.79 | 15.89 | 3,311,202 | -0.77(-4.61%) |
Apr 02, 2013 | 16.72 | 16.83 | 16.64 | 16.66 | 1,684,288 | -0.07(-0.39%) |
Apr 01, 2013 | 16.94 | 17.05 | 16.60 | 16.73 | 1,281,095 | -0.24(-1.40%) |
Mar 28, 2013 | 17.21 | 17.26 | 16.91 | 16.96 | 1,566,459 | -0.29(-1.66%) |
Mar 27, 2013 | 17.17 | 17.30 | 16.92 | 17.25 | 883,553 | +0.00(+0.00%) |
Mar 26, 2013 | 17.49 | 17.55 | 17.21 | 17.25 | 1,658,102 | -0.00(-0.01%) |
Mar 25, 2013 | 17.43 | 17.61 | 17.13 | 17.25 | 1,425,593 | -0.14(-0.79%) |
Mar 22, 2013 | 17.25 | 17.51 | 17.23 | 17.39 | 1,824,081 | +0.25(+1.46%) |
Mar 21, 2013 | 17.16 | 17.25 | 17.09 | 17.14 | 1,692,436 | +0.01(+0.05%) |
Mar 20, 2013 | 17.17 | 17.25 | 16.93 | 17.13 | 942,883 | +0.11(+0.67%) |
Mar 19, 2013 | 17.10 | 17.21 | 16.93 | 17.02 | 1,448,409 | -0.09(-0.52%) |
Mar 18, 2013 | 17.13 | 17.27 | 17.02 | 17.10 | 1,570,533 | -0.22(-1.26%) |
Mar 15, 2013 | 17.10 | 17.47 | 17.06 | 17.32 | 1,762,252 | +0.24(+1.42%) |
Mar 14, 2013 | 17.17 | 17.23 | 16.89 | 17.08 | 1,930,614 | -0.02(-0.09%) |
Mar 13, 2013 | 17.35 | 17.35 | 16.92 | 17.10 | 2,000,942 | -0.32(-1.81%) |
Mar 12, 2013 | 17.36 | 17.60 | 17.25 | 17.41 | 1,974,026 | +0.02(+0.09%) |
Mar 11, 2013 | 16.97 | 17.41 | 16.92 | 17.40 | 2,821,115 | +0.42(+2.48%) |
Mar 08, 2013 | 16.98 | 16.99 | 16.80 | 16.97 | 1,759,795 | +0.04(+0.24%) |
Mar 07, 2013 | 16.93 | 16.98 | 16.84 | 16.93 | 1,656,135 | +0.08(+0.48%) |
Mar 06, 2013 | 16.80 | 16.90 | 16.72 | 16.85 | 1,892,721 | +0.15(+0.87%) |
Mar 05, 2013 | 16.62 | 16.85 | 16.62 | 16.71 | 2,313,615 | +0.13(+0.78%) |
Mar 04, 2013 | 16.76 | 16.86 | 16.45 | 16.58 | 2,058,915 | -0.32(-1.87%) |
Mar 01, 2013 | 17.13 | 17.16 | 16.74 | 16.89 | 2,547,279 | -0.35(-2.02%) |
Feb 28, 2013 | 17.23 | 17.43 | 17.19 | 17.24 | 1,777,968 | -0.19(-1.07%) |
Feb 27, 2013 | 16.97 | 17.52 | 16.93 | 17.43 | 2,509,001 | +0.38(+2.23%) |
Feb 26, 2013 | 17.45 | 17.51 | 16.91 | 17.05 | 3,538,547 | -0.40(-2.27%) |
Feb 25, 2013 | 17.87 | 17.95 | 17.41 | 17.44 | 3,086,115 | -0.34(-1.91%) |
Feb 22, 2013 | 17.66 | 17.92 | 17.61 | 17.78 | 1,951,533 | +0.09(+0.50%) |
Feb 21, 2013 | 17.45 | 17.73 | 17.31 | 17.69 | 3,045,294 | +0.06(+0.32%) |
Feb 20, 2013 | 18.01 | 18.50 | 17.55 | 17.64 | 4,644,929 | -0.38(-2.11%) |
Feb 19, 2013 | 17.44 | 18.06 | 17.41 | 18.02 | 2,363,487 | +0.54(+3.10%) |
Feb 15, 2013 | 17.36 | 17.58 | 17.34 | 17.48 | 1,725,317 | +0.09(+0.51%) |
Feb 14, 2013 | 17.00 | 17.45 | 16.96 | 17.39 | 1,727,881 | +0.37(+2.19%) |
Feb 13, 2013 | 17.01 | 17.25 | 16.79 | 17.02 | 2,369,436 | +0.02(+0.10%) |
Feb 12, 2013 | 16.89 | 17.41 | 16.85 | 17.00 | 3,351,292 | +0.06(+0.33%) |
Feb 11, 2013 | 17.34 | 17.34 | 16.63 | 16.94 | 3,976,124 | -0.56(-3.19%) |
Feb 08, 2013 | 17.48 | 17.77 | 17.39 | 17.50 | 1,784,228 | -0.06(-0.37%) |
Feb 07, 2013 | 17.67 | 17.67 | 17.46 | 17.57 | 1,541,903 | -0.12(-0.69%) |
Feb 06, 2013 | 17.48 | 17.79 | 17.47 | 17.69 | 1,480,189 | +0.08(+0.46%) |
Feb 04, 2013 | 17.57 | 17.65 | 17.40 | 17.61 | 2,346,355 | +0.02(+0.14%) |