Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.39 | 15.55 | 15.35 | 15.55 | 1,594,788 | +0.19(+1.26%) |
Apr 29, 2013 | 15.27 | 15.35 | 15.22 | 15.35 | 861,089 | +0.11(+0.73%) |
Apr 26, 2013 | 15.30 | 15.33 | 15.22 | 15.24 | 1,314,484 | -0.07(-0.47%) |
Apr 25, 2013 | 15.39 | 15.45 | 15.26 | 15.31 | 2,148,825 | -0.10(-0.63%) |
Apr 24, 2013 | 15.35 | 15.43 | 15.25 | 15.41 | 2,012,345 | +0.11(+0.70%) |
Apr 23, 2013 | 15.49 | 15.49 | 15.12 | 15.30 | 2,417,138 | -0.04(-0.26%) |
Apr 22, 2013 | 15.45 | 15.49 | 15.27 | 15.34 | 1,122,473 | -0.04(-0.24%) |
Apr 19, 2013 | 15.44 | 15.50 | 15.37 | 15.38 | 667,536 | +0.00(+0.02%) |
Apr 18, 2013 | 15.30 | 15.41 | 15.26 | 15.38 | 1,608,790 | +0.06(+0.39%) |
Apr 17, 2013 | 15.45 | 15.52 | 15.21 | 15.32 | 1,306,765 | -0.02(-0.10%) |
Apr 16, 2013 | 15.26 | 15.33 | 15.16 | 15.33 | 967,961 | +0.15(+1.01%) |
Apr 15, 2013 | 15.28 | 15.34 | 15.17 | 15.18 | 1,186,409 | -0.15(-1.01%) |
Apr 12, 2013 | 15.08 | 15.34 | 15.03 | 15.34 | 2,832,741 | -0.06(-0.37%) |
Apr 11, 2013 | 15.38 | 15.47 | 15.30 | 15.39 | 1,123,868 | +0.04(+0.29%) |
Apr 10, 2013 | 15.36 | 15.45 | 15.27 | 15.35 | 1,409,257 | +0.03(+0.17%) |
Apr 09, 2013 | 15.31 | 15.35 | 15.16 | 15.32 | 823,155 | -0.01(-0.06%) |
Apr 08, 2013 | 15.24 | 15.34 | 15.19 | 15.33 | 2,074,770 | +0.09(+0.60%) |
Apr 05, 2013 | 15.06 | 15.26 | 15.03 | 15.24 | 1,286,157 | +0.07(+0.45%) |
Apr 04, 2013 | 14.98 | 15.22 | 14.98 | 15.17 | 1,528,087 | +0.25(+1.65%) |
Apr 03, 2013 | 14.94 | 15.00 | 14.86 | 14.92 | 1,357,540 | -0.02(-0.12%) |
Apr 02, 2013 | 14.86 | 14.97 | 14.81 | 14.94 | 1,166,752 | +0.14(+0.94%) |
Apr 01, 2013 | 14.69 | 14.80 | 14.61 | 14.80 | 1,061,965 | +0.11(+0.73%) |
Mar 28, 2013 | 14.47 | 14.70 | 14.45 | 14.69 | 1,705,647 | +0.23(+1.56%) |
Mar 27, 2013 | 14.41 | 14.50 | 14.32 | 14.47 | 968,358 | +0.02(+0.16%) |
Mar 26, 2013 | 14.28 | 14.47 | 14.28 | 14.45 | 1,035,205 | +0.21(+1.51%) |
Mar 25, 2013 | 14.23 | 14.33 | 14.15 | 14.23 | 971,305 | +0.05(+0.33%) |
Mar 22, 2013 | 14.18 | 14.29 | 14.13 | 14.18 | 621,158 | -0.02(-0.17%) |
Mar 21, 2013 | 14.18 | 14.33 | 14.17 | 14.21 | 650,950 | -0.01(-0.05%) |
Mar 20, 2013 | 14.23 | 14.25 | 14.14 | 14.22 | 541,071 | +0.03(+0.21%) |
Mar 19, 2013 | 14.22 | 14.22 | 14.12 | 14.19 | 1,362,325 | -0.02(-0.15%) |
Mar 18, 2013 | 14.16 | 14.25 | 14.14 | 14.21 | 935,131 | -0.03(-0.23%) |
Mar 15, 2013 | 14.33 | 14.33 | 14.23 | 14.24 | 1,568,808 | -0.09(-0.61%) |
Mar 14, 2013 | 14.13 | 14.33 | 14.13 | 14.33 | 650,166 | +0.18(+1.26%) |
Mar 13, 2013 | 14.11 | 14.15 | 14.01 | 14.15 | 574,256 | +0.04(+0.31%) |
Mar 12, 2013 | 14.16 | 14.22 | 14.10 | 14.10 | 681,015 | -0.09(-0.66%) |
Mar 11, 2013 | 14.01 | 14.21 | 13.88 | 14.20 | 754,246 | +0.17(+1.21%) |
Mar 08, 2013 | 14.22 | 14.22 | 13.99 | 14.03 | 1,091,597 | -0.15(-1.06%) |
Mar 07, 2013 | 14.17 | 14.22 | 14.14 | 14.18 | 678,552 | -0.00(-0.03%) |
Mar 06, 2013 | 14.29 | 14.29 | 14.14 | 14.18 | 716,594 | -0.06(-0.44%) |
Mar 05, 2013 | 14.22 | 14.28 | 14.16 | 14.24 | 727,138 | +0.06(+0.40%) |
Mar 04, 2013 | 14.10 | 14.26 | 14.07 | 14.19 | 1,176,515 | +0.01(+0.07%) |
Mar 01, 2013 | 13.98 | 14.20 | 13.93 | 14.18 | 4,323,939 | +0.17(+1.24%) |
Feb 28, 2013 | 14.13 | 14.16 | 14.01 | 14.01 | 2,625,447 | -0.13(-0.95%) |
Feb 27, 2013 | 14.20 | 14.30 | 14.08 | 14.14 | 723,382 | -0.06(-0.40%) |
Feb 26, 2013 | 14.27 | 14.31 | 14.11 | 14.20 | 912,196 | +0.03(+0.19%) |
Feb 25, 2013 | 14.39 | 14.39 | 14.17 | 14.17 | 839,343 | -0.17(-1.18%) |
Feb 22, 2013 | 14.28 | 14.38 | 14.24 | 14.34 | 547,543 | +0.12(+0.81%) |
Feb 21, 2013 | 14.25 | 14.29 | 14.13 | 14.22 | 896,700 | -0.00(-0.01%) |
Feb 20, 2013 | 14.16 | 14.31 | 14.13 | 14.23 | 952,932 | +0.05(+0.38%) |
Feb 19, 2013 | 14.08 | 14.18 | 14.04 | 14.17 | 1,161,388 | +0.13(+0.89%) |
Feb 15, 2013 | 14.14 | 14.15 | 14.03 | 14.05 | 484,145 | -0.07(-0.47%) |
Feb 14, 2013 | 14.07 | 14.19 | 14.07 | 14.11 | 533,399 | -0.01(-0.04%) |
Feb 13, 2013 | 14.10 | 14.17 | 14.07 | 14.12 | 929,086 | +0.00(+0.01%) |
Feb 12, 2013 | 14.01 | 14.12 | 13.97 | 14.12 | 654,244 | +0.12(+0.86%) |
Feb 11, 2013 | 13.96 | 14.03 | 13.96 | 14.00 | 525,744 | +0.03(+0.19%) |
Feb 08, 2013 | 13.86 | 13.97 | 13.83 | 13.97 | 743,250 | +0.13(+0.97%) |
Feb 07, 2013 | 13.78 | 13.86 | 13.75 | 13.84 | 1,409,006 | +0.09(+0.62%) |
Feb 06, 2013 | 13.63 | 13.79 | 13.57 | 13.75 | 941,614 | +0.09(+0.63%) |
Feb 04, 2013 | 13.62 | 13.74 | 13.60 | 13.66 | 696,063 | -0.02(-0.18%) |