Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.67 | 15.02 | 14.47 | 15.02 | 0 | +0.39(+2.67%) |
Apr 29, 2013 | 15.01 | 15.03 | 14.55 | 14.63 | 408,239 | -0.29(-1.94%) |
Apr 26, 2013 | 15.07 | 15.07 | 14.91 | 14.92 | 298,079 | -0.09(-0.60%) |
Apr 25, 2013 | 14.76 | 15.03 | 14.69 | 15.01 | 319,527 | +0.25(+1.69%) |
Apr 24, 2013 | 14.85 | 14.90 | 14.62 | 14.76 | 356,900 | -0.09(-0.61%) |
Apr 23, 2013 | 14.34 | 14.85 | 14.29 | 14.85 | 546,546 | +0.63(+4.43%) |
Apr 22, 2013 | 14.16 | 14.28 | 13.82 | 14.22 | 454,628 | +0.08(+0.57%) |
Apr 19, 2013 | 14.05 | 14.54 | 14.05 | 14.14 | 455,283 | +0.08(+0.57%) |
Apr 18, 2013 | 14.46 | 14.55 | 13.98 | 14.06 | 537,196 | -0.41(-2.83%) |
Apr 17, 2013 | 14.72 | 14.82 | 14.35 | 14.47 | 665,174 | -0.39(-2.62%) |
Apr 16, 2013 | 14.85 | 15.11 | 14.66 | 14.86 | 870,535 | +0.14(+0.95%) |
Apr 15, 2013 | 15.25 | 15.34 | 14.69 | 14.72 | 388,454 | -0.64(-4.17%) |
Apr 12, 2013 | 15.53 | 15.61 | 15.28 | 15.36 | 179,727 | -0.21(-1.35%) |
Apr 11, 2013 | 15.68 | 15.80 | 15.54 | 15.57 | 235,580 | -0.08(-0.51%) |
Apr 10, 2013 | 15.31 | 15.86 | 15.29 | 15.65 | 327,015 | +0.34(+2.22%) |
Apr 09, 2013 | 15.48 | 15.67 | 15.28 | 15.31 | 188,546 | -0.10(-0.65%) |
Apr 08, 2013 | 15.10 | 15.45 | 14.93 | 15.41 | 390,772 | +0.37(+2.46%) |
Apr 05, 2013 | 15.17 | 15.30 | 14.91 | 15.04 | 457,055 | -0.35(-2.27%) |
Apr 04, 2013 | 15.29 | 15.59 | 15.25 | 15.39 | 305,137 | +0.11(+0.72%) |
Apr 03, 2013 | 15.94 | 16.00 | 15.28 | 15.28 | 312,850 | -0.56(-3.54%) |
Apr 02, 2013 | 15.88 | 16.13 | 15.76 | 15.84 | 298,483 | +0.00(+0.00%) |
Apr 01, 2013 | 16.10 | 16.34 | 15.75 | 15.84 | 375,372 | -0.31(-1.92%) |
Mar 28, 2013 | 16.05 | 16.28 | 15.91 | 16.15 | 516,365 | -0.10(-0.62%) |
Mar 27, 2013 | 16.25 | 16.36 | 16.10 | 16.25 | 320,553 | -0.10(-0.61%) |
Mar 26, 2013 | 16.30 | 16.39 | 16.01 | 16.35 | 270,800 | +0.14(+0.83%) |
Mar 25, 2013 | 16.17 | 16.35 | 16.00 | 16.21 | 433,134 | +0.04(+0.28%) |
Mar 22, 2013 | 15.80 | 16.26 | 15.72 | 16.17 | 390,094 | +0.44(+2.80%) |
Mar 21, 2013 | 15.88 | 15.99 | 15.62 | 15.73 | 495,577 | -0.20(-1.26%) |
Mar 20, 2013 | 15.73 | 16.07 | 15.67 | 15.93 | 299,661 | +0.29(+1.85%) |
Mar 19, 2013 | 15.61 | 15.68 | 15.36 | 15.64 | 454,524 | +0.01(+0.06%) |
Mar 18, 2013 | 15.42 | 15.63 | 15.34 | 15.63 | 343,834 | +0.06(+0.39%) |
Mar 15, 2013 | 15.45 | 15.62 | 15.32 | 15.57 | 402,050 | +0.12(+0.78%) |
Mar 14, 2013 | 15.50 | 15.65 | 15.28 | 15.45 | 208,416 | -0.07(-0.45%) |
Mar 13, 2013 | 15.64 | 15.64 | 15.31 | 15.52 | 265,755 | -0.11(-0.67%) |
Mar 12, 2013 | 15.88 | 16.06 | 15.57 | 15.62 | 289,696 | -0.27(-1.67%) |
Mar 11, 2013 | 15.81 | 15.98 | 15.58 | 15.89 | 277,562 | +0.02(+0.13%) |
Mar 08, 2013 | 15.66 | 16.02 | 15.54 | 15.87 | 243,845 | +0.34(+2.19%) |
Mar 07, 2013 | 15.33 | 15.54 | 15.23 | 15.53 | 165,244 | +0.17(+1.11%) |
Mar 06, 2013 | 15.42 | 15.63 | 15.28 | 15.36 | 237,949 | -0.04(-0.26%) |
Mar 05, 2013 | 15.52 | 15.72 | 15.29 | 15.40 | 307,885 | -0.06(-0.39%) |
Mar 04, 2013 | 15.23 | 15.52 | 15.18 | 15.46 | 424,013 | +0.20(+1.31%) |
Mar 01, 2013 | 14.86 | 15.40 | 14.71 | 15.26 | 596,434 | +0.20(+1.33%) |
Feb 28, 2013 | 15.00 | 15.19 | 14.75 | 15.06 | 710,219 | +0.12(+0.80%) |
Feb 27, 2013 | 15.20 | 15.45 | 14.88 | 14.94 | 591,874 | -0.28(-1.84%) |
Feb 26, 2013 | 15.24 | 15.43 | 15.10 | 15.22 | 222,019 | +0.00(+0.00%) |
Feb 25, 2013 | 15.45 | 15.62 | 15.21 | 15.22 | 523,983 | -0.14(-0.91%) |
Feb 22, 2013 | 15.39 | 15.59 | 15.30 | 15.36 | 309,820 | +0.07(+0.46%) |
Feb 21, 2013 | 15.75 | 15.94 | 15.25 | 15.29 | 221,065 | -0.46(-2.92%) |
Feb 20, 2013 | 15.95 | 16.06 | 15.72 | 15.75 | 189,675 | -0.23(-1.44%) |
Feb 19, 2013 | 15.97 | 16.24 | 15.81 | 15.98 | 438,403 | +0.00(+0.00%) |
Feb 15, 2013 | 16.05 | 16.33 | 15.84 | 15.98 | 398,108 | +0.03(+0.19%) |
Feb 14, 2013 | 15.60 | 15.96 | 15.51 | 15.95 | 291,904 | +0.28(+1.79%) |
Feb 13, 2013 | 15.59 | 15.73 | 15.49 | 15.67 | 285,815 | +0.06(+0.38%) |
Feb 12, 2013 | 15.61 | 15.72 | 15.50 | 15.61 | 247,501 | +0.03(+0.19%) |
Feb 11, 2013 | 15.56 | 15.59 | 15.32 | 15.58 | 249,790 | +0.02(+0.13%) |
Feb 08, 2013 | 15.42 | 15.57 | 15.34 | 15.56 | 203,708 | +0.12(+0.78%) |
Feb 07, 2013 | 15.50 | 15.64 | 15.14 | 15.44 | 187,590 | -0.02(-0.13%) |
Feb 06, 2013 | 15.72 | 15.87 | 15.33 | 15.46 | 419,952 | -0.13(-0.83%) |
Feb 04, 2013 | 15.56 | 15.69 | 15.38 | 15.59 | 296,047 | -0.05(-0.32%) |