Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.80 | 15.86 | 15.63 | 15.81 | 375,789 | -0.04(-0.25%) |
Apr 29, 2013 | 15.48 | 15.88 | 15.46 | 15.85 | 409,636 | +0.37(+2.39%) |
Apr 26, 2013 | 15.55 | 15.66 | 15.45 | 15.48 | 314,781 | -0.12(-0.76%) |
Apr 25, 2013 | 15.69 | 15.69 | 15.55 | 15.59 | 236,895 | -0.02(-0.10%) |
Apr 24, 2013 | 15.49 | 15.63 | 15.41 | 15.61 | 258,618 | +0.07(+0.46%) |
Apr 23, 2013 | 15.55 | 15.72 | 15.40 | 15.54 | 342,971 | +0.02(+0.15%) |
Apr 22, 2013 | 15.60 | 15.61 | 15.30 | 15.52 | 304,296 | -0.11(-0.71%) |
Apr 19, 2013 | 15.48 | 15.66 | 15.44 | 15.63 | 308,475 | +0.13(+0.81%) |
Apr 18, 2013 | 15.51 | 15.60 | 15.39 | 15.50 | 343,297 | -0.01(-0.05%) |
Apr 17, 2013 | 15.39 | 15.53 | 15.23 | 15.51 | 599,802 | -0.02(-0.10%) |
Apr 16, 2013 | 15.38 | 15.55 | 15.28 | 15.52 | 437,826 | +0.22(+1.44%) |
Apr 15, 2013 | 15.74 | 15.75 | 15.29 | 15.30 | 409,381 | -0.45(-2.85%) |
Apr 12, 2013 | 15.81 | 15.85 | 15.71 | 15.75 | 253,918 | -0.14(-0.89%) |
Apr 11, 2013 | 15.86 | 15.96 | 15.82 | 15.89 | 209,592 | -0.04(-0.25%) |
Apr 10, 2013 | 15.63 | 15.95 | 15.60 | 15.93 | 294,255 | +0.36(+2.33%) |
Apr 09, 2013 | 15.73 | 15.73 | 15.54 | 15.57 | 328,718 | -0.09(-0.60%) |
Apr 08, 2013 | 15.63 | 15.66 | 15.49 | 15.66 | 335,815 | +0.10(+0.66%) |
Apr 05, 2013 | 15.37 | 15.57 | 15.37 | 15.56 | 300,059 | +0.05(+0.30%) |
Apr 04, 2013 | 15.58 | 15.58 | 15.39 | 15.52 | 255,991 | -0.01(-0.05%) |
Apr 03, 2013 | 15.64 | 15.64 | 15.46 | 15.52 | 422,403 | -0.03(-0.20%) |
Apr 02, 2013 | 15.52 | 15.61 | 15.50 | 15.55 | 398,684 | +0.08(+0.51%) |
Apr 01, 2013 | 15.66 | 15.66 | 15.33 | 15.48 | 530,404 | -0.21(-1.36%) |
Mar 28, 2013 | 15.65 | 15.70 | 15.60 | 15.69 | 808,119 | +0.08(+0.51%) |
Mar 27, 2013 | 15.47 | 15.65 | 15.34 | 15.61 | 471,848 | +0.16(+1.02%) |
Mar 26, 2013 | 15.66 | 15.71 | 15.35 | 15.45 | 479,229 | -0.13(-0.86%) |
Mar 25, 2013 | 15.52 | 15.69 | 15.50 | 15.59 | 441,418 | +0.06(+0.41%) |
Mar 22, 2013 | 15.53 | 15.66 | 15.46 | 15.52 | 581,300 | -0.01(-0.05%) |
Mar 21, 2013 | 15.18 | 15.63 | 15.14 | 15.53 | 5,874,140 | -0.02(-0.15%) |
Mar 20, 2013 | 16.07 | 16.32 | 15.53 | 15.55 | 1,047,187 | -0.50(-3.14%) |
Mar 19, 2013 | 15.89 | 16.09 | 15.84 | 16.06 | 337,636 | +0.22(+1.39%) |
Mar 18, 2013 | 15.93 | 16.07 | 15.73 | 15.84 | 449,106 | -0.20(-1.23%) |
Mar 15, 2013 | 16.31 | 16.39 | 16.04 | 16.04 | 835,240 | -0.30(-1.83%) |
Mar 14, 2013 | 16.29 | 16.37 | 16.26 | 16.34 | 252,706 | +0.04(+0.24%) |
Mar 13, 2013 | 16.19 | 16.40 | 16.19 | 16.30 | 313,273 | +0.09(+0.53%) |
Mar 12, 2013 | 16.44 | 16.48 | 16.21 | 16.21 | 381,960 | -0.41(-2.47%) |
Mar 11, 2013 | 16.56 | 16.73 | 16.53 | 16.62 | 186,212 | -0.02(-0.14%) |
Mar 08, 2013 | 16.48 | 16.67 | 16.41 | 16.64 | 252,490 | +0.26(+1.59%) |
Mar 07, 2013 | 16.24 | 16.56 | 16.24 | 16.38 | 253,995 | +0.12(+0.73%) |
Mar 06, 2013 | 16.29 | 16.35 | 16.17 | 16.26 | 167,241 | +0.01(+0.05%) |
Mar 05, 2013 | 16.37 | 16.51 | 16.19 | 16.26 | 234,759 | -0.02(-0.14%) |
Mar 04, 2013 | 16.04 | 16.30 | 15.98 | 16.28 | 293,884 | +0.16(+0.98%) |
Mar 01, 2013 | 15.81 | 16.17 | 15.71 | 16.12 | 300,374 | +0.31(+1.94%) |
Feb 28, 2013 | 15.67 | 15.89 | 15.25 | 15.81 | 471,030 | -0.03(-0.20%) |
Feb 27, 2013 | 15.80 | 15.94 | 15.72 | 15.85 | 283,363 | +0.06(+0.40%) |
Feb 26, 2013 | 15.85 | 15.98 | 15.70 | 15.78 | 287,785 | -0.01(-0.05%) |
Feb 25, 2013 | 16.03 | 16.08 | 15.78 | 15.79 | 189,068 | -0.21(-1.33%) |
Feb 22, 2013 | 15.92 | 16.01 | 15.85 | 16.00 | 151,747 | +0.16(+1.00%) |
Feb 21, 2013 | 15.79 | 15.96 | 15.73 | 15.85 | 147,921 | +0.06(+0.35%) |
Feb 20, 2013 | 15.93 | 16.08 | 15.79 | 15.79 | 229,085 | -0.13(-0.79%) |
Feb 19, 2013 | 15.77 | 15.93 | 15.72 | 15.92 | 249,862 | +0.19(+1.20%) |
Feb 15, 2013 | 15.67 | 15.80 | 15.65 | 15.73 | 213,129 | +0.02(+0.15%) |
Feb 14, 2013 | 15.68 | 15.72 | 15.66 | 15.70 | 143,428 | -0.02(-0.10%) |
Feb 13, 2013 | 15.68 | 15.72 | 15.57 | 15.72 | 217,929 | +0.10(+0.66%) |
Feb 12, 2013 | 15.46 | 15.64 | 15.43 | 15.62 | 172,859 | +0.15(+0.97%) |
Feb 11, 2013 | 15.47 | 15.55 | 15.40 | 15.47 | 188,165 | +0.05(+0.31%) |
Feb 08, 2013 | 15.46 | 15.47 | 15.37 | 15.42 | 135,852 | -0.01(-0.05%) |
Feb 07, 2013 | 15.40 | 15.65 | 15.25 | 15.43 | 200,313 | +0.10(+0.67%) |
Feb 06, 2013 | 15.09 | 15.36 | 15.07 | 15.33 | 151,203 | +0.21(+1.40%) |
Feb 04, 2013 | 15.35 | 15.39 | 15.01 | 15.11 | 473,808 | -0.38(-2.42%) |