Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.55 | 15.86 | 15.50 | 15.80 | 0 | +0.30(+1.95%) |
Apr 29, 2013 | 15.54 | 15.59 | 15.47 | 15.50 | 14,881 | +0.01(+0.06%) |
Apr 26, 2013 | 15.54 | 15.58 | 15.47 | 15.49 | 25,089 | -0.05(-0.30%) |
Apr 25, 2013 | 15.45 | 15.54 | 15.43 | 15.53 | 10,715 | +0.18(+1.17%) |
Apr 24, 2013 | 15.37 | 15.42 | 15.19 | 15.35 | 11,412 | -0.07(-0.46%) |
Apr 23, 2013 | 15.38 | 15.42 | 15.24 | 15.42 | 9,489 | +0.17(+1.12%) |
Apr 22, 2013 | 15.28 | 15.37 | 15.10 | 15.25 | 24,125 | +0.04(+0.28%) |
Apr 19, 2013 | 15.08 | 15.21 | 15.07 | 15.21 | 19,298 | +0.10(+0.69%) |
Apr 18, 2013 | 15.18 | 15.25 | 15.01 | 15.11 | 39,875 | +0.01(+0.06%) |
Apr 17, 2013 | 15.07 | 15.53 | 15.02 | 15.10 | 33,141 | -0.08(-0.53%) |
Apr 16, 2013 | 15.25 | 15.60 | 15.08 | 15.18 | 58,411 | +0.04(+0.25%) |
Apr 15, 2013 | 15.15 | 15.21 | 15.07 | 15.14 | 59,522 | -0.03(-0.22%) |
Apr 12, 2013 | 15.19 | 15.25 | 15.17 | 15.17 | 17,108 | +0.00(+0.00%) |
Apr 11, 2013 | 15.15 | 15.23 | 15.09 | 15.17 | 15,897 | -0.00(-0.03%) |
Apr 10, 2013 | 15.18 | 15.34 | 15.08 | 15.18 | 31,010 | +0.11(+0.75%) |
Apr 09, 2013 | 15.24 | 15.24 | 15.02 | 15.07 | 15,456 | -0.10(-0.68%) |
Apr 08, 2013 | 15.15 | 15.18 | 15.02 | 15.17 | 28,331 | +0.10(+0.68%) |
Apr 05, 2013 | 15.10 | 15.22 | 15.07 | 15.07 | 18,273 | -0.20(-1.29%) |
Apr 04, 2013 | 15.26 | 15.27 | 15.20 | 15.26 | 10,486 | +0.11(+0.71%) |
Apr 03, 2013 | 15.32 | 15.39 | 15.16 | 15.16 | 30,805 | -0.09(-0.62%) |
Apr 02, 2013 | 15.28 | 15.47 | 15.25 | 15.25 | 21,451 | +0.00(+0.03%) |
Apr 01, 2013 | 15.58 | 15.79 | 15.12 | 15.24 | 30,637 | -0.28(-1.78%) |
Mar 28, 2013 | 15.78 | 15.78 | 15.52 | 15.52 | 31,291 | -0.20(-1.28%) |
Mar 27, 2013 | 15.77 | 15.90 | 15.69 | 15.72 | 16,728 | -0.12(-0.74%) |
Mar 26, 2013 | 15.85 | 15.90 | 15.64 | 15.84 | 27,261 | +0.15(+0.99%) |
Mar 25, 2013 | 15.95 | 15.95 | 15.64 | 15.69 | 18,529 | -0.15(-0.92%) |
Mar 22, 2013 | 15.92 | 15.92 | 15.78 | 15.83 | 15,869 | +0.01(+0.06%) |
Mar 21, 2013 | 16.25 | 16.25 | 15.78 | 15.82 | 17,487 | -0.52(-3.16%) |
Mar 20, 2013 | 16.10 | 16.34 | 16.09 | 16.34 | 8,621 | +0.27(+1.66%) |
Mar 19, 2013 | 16.06 | 16.14 | 16.06 | 16.07 | 6,491 | +0.11(+0.71%) |
Mar 18, 2013 | 16.03 | 16.03 | 15.77 | 15.96 | 5,379 | -0.24(-1.51%) |
Mar 15, 2013 | 16.13 | 16.22 | 16.12 | 16.20 | 80,023 | +0.10(+0.64%) |
Mar 14, 2013 | 16.20 | 16.20 | 15.95 | 16.10 | 21,187 | -0.01(-0.06%) |
Mar 13, 2013 | 16.14 | 16.23 | 16.01 | 16.11 | 9,622 | +0.03(+0.20%) |
Mar 12, 2013 | 16.21 | 16.22 | 16.05 | 16.07 | 11,193 | -0.20(-1.21%) |
Mar 11, 2013 | 16.24 | 16.39 | 16.17 | 16.27 | 9,209 | +0.04(+0.23%) |
Mar 08, 2013 | 16.28 | 16.32 | 16.02 | 16.23 | 22,523 | +0.06(+0.35%) |
Mar 07, 2013 | 16.09 | 16.19 | 16.03 | 16.18 | 14,023 | +0.05(+0.32%) |
Mar 06, 2013 | 16.00 | 16.14 | 16.00 | 16.13 | 5,620 | +0.00(+0.00%) |
Mar 05, 2013 | 15.72 | 16.15 | 15.72 | 16.13 | 15,500 | +0.45(+2.87%) |
Mar 04, 2013 | 15.68 | 15.71 | 15.60 | 15.68 | 10,620 | -0.01(-0.09%) |
Mar 01, 2013 | 15.81 | 15.94 | 15.64 | 15.69 | 8,318 | -0.21(-1.33%) |
Feb 28, 2013 | 16.17 | 16.17 | 15.85 | 15.90 | 17,698 | -0.28(-1.74%) |
Feb 27, 2013 | 15.82 | 16.27 | 15.82 | 16.18 | 11,749 | +0.36(+2.28%) |
Feb 26, 2013 | 15.70 | 15.89 | 15.65 | 15.82 | 34,058 | +0.17(+1.11%) |
Feb 25, 2013 | 15.80 | 15.86 | 15.59 | 15.65 | 102,016 | -0.06(-0.36%) |
Feb 22, 2013 | 16.01 | 16.02 | 15.57 | 15.70 | 33,452 | -0.22(-1.38%) |
Feb 21, 2013 | 15.89 | 16.02 | 15.84 | 15.92 | 27,998 | +0.06(+0.38%) |
Feb 20, 2013 | 16.27 | 16.39 | 15.86 | 15.86 | 33,361 | -0.47(-2.90%) |
Feb 19, 2013 | 16.22 | 16.36 | 16.04 | 16.34 | 29,284 | +0.29(+1.78%) |
Feb 15, 2013 | 16.09 | 16.13 | 15.99 | 16.05 | 21,451 | +0.13(+0.80%) |
Feb 14, 2013 | 15.94 | 16.20 | 15.89 | 15.92 | 10,980 | -0.03(-0.21%) |
Feb 13, 2013 | 16.14 | 16.23 | 15.91 | 15.96 | 8,442 | -0.19(-1.16%) |
Feb 12, 2013 | 16.08 | 16.22 | 16.08 | 16.15 | 7,361 | +0.06(+0.35%) |
Feb 11, 2013 | 15.92 | 16.09 | 15.92 | 16.09 | 2,589 | +0.14(+0.88%) |
Feb 08, 2013 | 15.86 | 16.15 | 15.86 | 15.95 | 28,324 | +0.13(+0.83%) |
Feb 07, 2013 | 16.00 | 16.00 | 15.69 | 15.82 | 17,911 | +0.11(+0.69%) |
Feb 06, 2013 | 15.90 | 16.01 | 15.68 | 15.71 | 33,007 | +0.05(+0.30%) |
Feb 04, 2013 | 16.33 | 16.56 | 15.58 | 15.66 | 49,782 | -0.81(-4.90%) |