Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.80 | 14.98 | 14.64 | 14.77 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 14.81 | 14.82 | 14.70 | 14.77 | 293,156 | -0.02(-0.14%) |
Apr 26, 2013 | 14.75 | 14.85 | 14.77 | 14.79 | 326,076 | -0.04(-0.27%) |
Apr 25, 2013 | 15.39 | 15.41 | 14.74 | 14.83 | 0 | -0.58(-3.76%) |
Apr 24, 2013 | 14.78 | 15.43 | 14.78 | 15.41 | 457,062 | +0.61(+4.09%) |
Apr 23, 2013 | 14.54 | 14.83 | 14.50 | 14.80 | 405,275 | +0.32(+2.24%) |
Apr 22, 2013 | 14.47 | 14.53 | 14.30 | 14.48 | 549,517 | -0.01(-0.07%) |
Apr 19, 2013 | 14.40 | 14.66 | 14.25 | 14.49 | 427,794 | +0.04(+0.28%) |
Apr 18, 2013 | 14.58 | 14.75 | 14.37 | 14.45 | 571,385 | -0.30(-2.03%) |
Apr 17, 2013 | 14.77 | 14.87 | 14.56 | 14.75 | 392,105 | -0.17(-1.14%) |
Apr 16, 2013 | 14.89 | 14.95 | 14.59 | 14.92 | 404,569 | +0.11(+0.74%) |
Apr 15, 2013 | 15.06 | 15.07 | 14.70 | 14.81 | 412,536 | -0.32(-2.12%) |
Apr 12, 2013 | 15.13 | 15.18 | 14.86 | 15.13 | 283,878 | -0.12(-0.82%) |
Apr 11, 2013 | 15.50 | 15.53 | 15.20 | 15.26 | 232,999 | -0.25(-1.64%) |
Apr 10, 2013 | 15.13 | 15.56 | 15.02 | 15.51 | 338,175 | +0.46(+3.06%) |
Apr 09, 2013 | 15.10 | 15.19 | 14.96 | 15.05 | 765,695 | -0.04(-0.27%) |
Apr 08, 2013 | 15.30 | 15.44 | 15.07 | 15.09 | 327,777 | -0.20(-1.31%) |
Apr 05, 2013 | 14.96 | 15.31 | 14.88 | 15.29 | 325,170 | +0.07(+0.46%) |
Apr 04, 2013 | 15.25 | 15.35 | 15.11 | 15.22 | 278,256 | -0.05(-0.33%) |
Apr 03, 2013 | 15.44 | 15.63 | 15.20 | 15.27 | 316,398 | -0.17(-1.07%) |
Apr 02, 2013 | 15.50 | 15.77 | 15.34 | 15.44 | 326,326 | -0.04(-0.29%) |
Apr 01, 2013 | 15.44 | 15.52 | 15.20 | 15.48 | 484,615 | +0.00(+0.00%) |
Mar 28, 2013 | 15.55 | 15.60 | 15.46 | 15.48 | 354,504 | -0.01(-0.06%) |
Mar 27, 2013 | 15.34 | 15.52 | 15.16 | 15.49 | 477,542 | +0.01(+0.06%) |
Mar 26, 2013 | 15.61 | 15.71 | 15.29 | 15.48 | 207,859 | -0.08(-0.51%) |
Mar 25, 2013 | 15.58 | 15.71 | 15.46 | 15.56 | 234,499 | +0.00(+0.00%) |
Mar 22, 2013 | 15.55 | 15.64 | 15.38 | 15.56 | 317,480 | +0.05(+0.32%) |
Mar 21, 2013 | 15.56 | 15.65 | 15.43 | 15.51 | 276,414 | -0.19(-1.21%) |
Mar 20, 2013 | 15.60 | 15.87 | 15.52 | 15.70 | 526,679 | +0.17(+1.09%) |
Mar 19, 2013 | 15.59 | 15.70 | 15.30 | 15.53 | 348,387 | -0.06(-0.38%) |
Mar 18, 2013 | 15.62 | 15.75 | 15.39 | 15.59 | 553,180 | -0.26(-1.64%) |
Mar 15, 2013 | 15.85 | 16.10 | 15.73 | 15.85 | 711,412 | +0.04(+0.25%) |
Mar 14, 2013 | 15.69 | 15.92 | 15.43 | 15.81 | 1,039,761 | +0.10(+0.64%) |
Mar 13, 2013 | 15.24 | 15.75 | 15.24 | 15.71 | 1,817,672 | +0.52(+3.42%) |
Mar 12, 2013 | 15.30 | 15.36 | 14.93 | 15.19 | 3,979,876 | -0.28(-1.81%) |
Mar 11, 2013 | 16.16 | 16.16 | 15.05 | 15.47 | 2,779,000 | -1.02(-6.19%) |
Mar 08, 2013 | 15.98 | 16.58 | 15.85 | 16.49 | 454,502 | +0.53(+3.32%) |
Mar 07, 2013 | 15.76 | 15.99 | 15.65 | 15.96 | 248,092 | +0.17(+1.08%) |
Mar 06, 2013 | 15.81 | 15.89 | 15.66 | 15.79 | 121,196 | +0.06(+0.38%) |
Mar 05, 2013 | 15.69 | 15.89 | 15.65 | 15.73 | 198,509 | +0.18(+1.16%) |
Mar 04, 2013 | 15.52 | 15.76 | 15.42 | 15.55 | 500,877 | +0.02(+0.13%) |
Mar 01, 2013 | 15.42 | 15.58 | 15.31 | 15.53 | 279,633 | +0.03(+0.19%) |
Feb 28, 2013 | 15.55 | 15.59 | 15.48 | 15.50 | 340,727 | -0.07(-0.45%) |
Feb 27, 2013 | 15.49 | 15.76 | 15.49 | 15.57 | 156,832 | +0.04(+0.26%) |
Feb 26, 2013 | 15.48 | 15.62 | 15.29 | 15.53 | 212,670 | -0.49(-3.06%) |
Feb 22, 2013 | 15.90 | 16.05 | 15.73 | 16.02 | 168,225 | +0.22(+1.39%) |
Feb 21, 2013 | 16.00 | 16.19 | 15.76 | 15.80 | 443,778 | -0.23(-1.43%) |
Feb 20, 2013 | 16.00 | 16.17 | 15.81 | 16.03 | 696,954 | -0.01(-0.06%) |
Feb 19, 2013 | 16.45 | 16.45 | 15.94 | 16.04 | 964,702 | -0.52(-3.14%) |
Feb 15, 2013 | 15.79 | 16.65 | 15.78 | 16.56 | 711,032 | +0.86(+5.48%) |
Feb 14, 2013 | 15.01 | 15.77 | 14.80 | 15.70 | 1,268,594 | +0.59(+3.90%) |
Feb 13, 2013 | 14.82 | 15.18 | 14.75 | 15.11 | 477,320 | +0.21(+1.41%) |
Feb 12, 2013 | 14.97 | 15.05 | 14.78 | 14.90 | 296,141 | -0.04(-0.27%) |
Feb 11, 2013 | 14.39 | 14.99 | 14.37 | 14.94 | 556,584 | +0.50(+3.46%) |
Feb 08, 2013 | 14.62 | 14.74 | 14.43 | 14.44 | 362,326 | -0.12(-0.82%) |
Feb 07, 2013 | 14.83 | 14.83 | 14.49 | 14.56 | 421,232 | -0.27(-1.82%) |
Feb 06, 2013 | 14.62 | 14.91 | 14.61 | 14.83 | 167,199 | +0.08(+0.54%) |
Feb 04, 2013 | 14.68 | 14.92 | 14.53 | 14.75 | 534,539 | -0.26(-1.73%) |