Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.87 | 16.09 | 15.83 | 16.07 | 879,130 | +0.21(+1.36%) |
Apr 29, 2013 | 15.71 | 15.85 | 15.64 | 15.85 | 715,996 | +0.18(+1.14%) |
Apr 26, 2013 | 15.77 | 15.80 | 15.56 | 15.67 | 603,248 | -0.08(-0.50%) |
Apr 25, 2013 | 15.65 | 15.81 | 15.54 | 15.75 | 628,485 | +0.19(+1.24%) |
Apr 24, 2013 | 15.35 | 15.64 | 15.27 | 15.56 | 646,623 | +0.14(+0.88%) |
Apr 23, 2013 | 15.33 | 15.48 | 15.23 | 15.42 | 851,897 | +0.14(+0.94%) |
Apr 22, 2013 | 15.58 | 15.58 | 15.01 | 15.28 | 787,048 | -0.28(-1.79%) |
Apr 19, 2013 | 15.44 | 15.56 | 15.30 | 15.56 | 2,380,523 | +0.18(+1.16%) |
Apr 18, 2013 | 15.32 | 15.47 | 15.20 | 15.38 | 838,754 | +0.11(+0.75%) |
Apr 17, 2013 | 15.46 | 15.59 | 15.19 | 15.26 | 648,710 | -0.23(-1.48%) |
Apr 16, 2013 | 15.24 | 15.50 | 15.14 | 15.49 | 723,416 | +0.37(+2.41%) |
Apr 15, 2013 | 15.50 | 15.54 | 15.09 | 15.13 | 929,509 | -0.40(-2.58%) |
Apr 12, 2013 | 15.47 | 15.59 | 15.26 | 15.53 | 594,053 | +0.01(+0.05%) |
Apr 11, 2013 | 15.46 | 15.69 | 15.42 | 15.52 | 755,024 | +0.09(+0.60%) |
Apr 10, 2013 | 14.93 | 15.44 | 14.93 | 15.43 | 924,018 | +0.57(+3.86%) |
Apr 09, 2013 | 14.96 | 15.03 | 14.86 | 14.86 | 527,844 | -0.09(-0.57%) |
Apr 08, 2013 | 14.86 | 14.96 | 14.76 | 14.94 | 721,422 | +0.11(+0.77%) |
Apr 05, 2013 | 14.83 | 14.89 | 14.73 | 14.83 | 1,037,251 | -0.15(-1.00%) |
Apr 04, 2013 | 14.94 | 15.09 | 14.94 | 14.98 | 965,124 | +0.06(+0.38%) |
Apr 03, 2013 | 15.06 | 15.11 | 14.87 | 14.92 | 808,230 | -0.11(-0.76%) |
Apr 02, 2013 | 15.17 | 15.21 | 14.97 | 15.04 | 603,496 | -0.04(-0.29%) |
Apr 01, 2013 | 15.09 | 15.19 | 14.90 | 15.08 | 565,015 | -0.01(-0.05%) |
Mar 28, 2013 | 14.99 | 15.19 | 14.89 | 15.09 | 1,118,812 | +0.05(+0.33%) |
Mar 27, 2013 | 15.01 | 15.15 | 14.99 | 15.04 | 533,095 | -0.09(-0.57%) |
Mar 26, 2013 | 15.25 | 15.32 | 15.04 | 15.12 | 576,145 | -0.09(-0.61%) |
Mar 25, 2013 | 15.14 | 15.32 | 15.06 | 15.21 | 427,399 | +0.10(+0.66%) |
Mar 22, 2013 | 15.23 | 15.29 | 15.07 | 15.11 | 542,302 | -0.03(-0.19%) |
Mar 21, 2013 | 15.29 | 15.42 | 15.11 | 15.14 | 751,365 | -0.28(-1.81%) |
Mar 20, 2013 | 15.37 | 15.57 | 15.33 | 15.42 | 470,083 | +0.09(+0.61%) |
Mar 19, 2013 | 15.62 | 15.65 | 15.32 | 15.33 | 826,406 | -0.25(-1.61%) |
Mar 18, 2013 | 15.54 | 15.72 | 15.51 | 15.58 | 668,020 | -0.16(-1.05%) |
Mar 15, 2013 | 15.90 | 15.90 | 15.67 | 15.74 | 3,150,813 | -0.15(-0.95%) |
Mar 14, 2013 | 15.87 | 16.07 | 15.82 | 15.89 | 1,275,399 | +0.03(+0.18%) |
Mar 13, 2013 | 15.95 | 16.07 | 15.79 | 15.87 | 785,394 | -0.12(-0.76%) |
Mar 12, 2013 | 16.10 | 16.15 | 15.97 | 15.99 | 658,827 | -0.10(-0.62%) |
Mar 11, 2013 | 16.15 | 16.22 | 15.99 | 16.09 | 715,144 | -0.14(-0.88%) |
Mar 08, 2013 | 16.18 | 16.28 | 16.10 | 16.23 | 658,689 | +0.09(+0.58%) |
Mar 07, 2013 | 16.09 | 16.20 | 16.07 | 16.14 | 837,406 | +0.03(+0.18%) |
Mar 06, 2013 | 16.11 | 16.20 | 16.01 | 16.11 | 709,699 | +0.06(+0.36%) |
Mar 05, 2013 | 16.14 | 16.23 | 15.86 | 16.05 | 922,537 | -0.01(-0.09%) |
Mar 04, 2013 | 16.06 | 16.20 | 15.98 | 16.07 | 1,023,179 | +0.00(+0.00%) |
Mar 01, 2013 | 16.35 | 16.38 | 15.81 | 16.07 | 1,267,973 | -0.32(-1.97%) |
Feb 28, 2013 | 16.71 | 16.88 | 16.39 | 16.39 | 3,269,169 | -0.31(-1.84%) |
Feb 27, 2013 | 16.74 | 16.95 | 16.30 | 16.70 | 1,062,655 | -0.03(-0.17%) |
Feb 26, 2013 | 18.19 | 18.40 | 16.65 | 16.73 | 2,055,179 | -1.75(-9.46%) |
Feb 22, 2013 | 18.45 | 18.59 | 18.37 | 18.47 | 347,736 | +0.14(+0.74%) |
Feb 21, 2013 | 18.32 | 18.51 | 18.30 | 18.34 | 607,201 | -0.08(-0.43%) |
Feb 20, 2013 | 18.47 | 18.61 | 18.39 | 18.42 | 696,921 | -0.09(-0.46%) |
Feb 19, 2013 | 18.42 | 18.59 | 18.37 | 18.50 | 853,282 | +0.14(+0.74%) |
Feb 15, 2013 | 18.34 | 18.46 | 18.26 | 18.37 | 452,649 | +0.06(+0.31%) |
Feb 14, 2013 | 18.19 | 18.42 | 18.10 | 18.31 | 465,948 | +0.00(+0.00%) |
Feb 13, 2013 | 18.42 | 18.53 | 18.20 | 18.31 | 699,533 | -0.10(-0.54%) |
Feb 12, 2013 | 18.03 | 18.51 | 18.03 | 18.41 | 539,788 | +0.39(+2.15%) |
Feb 11, 2013 | 18.23 | 18.24 | 17.99 | 18.02 | 650,866 | -0.20(-1.10%) |
Feb 08, 2013 | 18.34 | 18.49 | 18.19 | 18.22 | 411,118 | -0.06(-0.35%) |
Feb 07, 2013 | 18.34 | 18.49 | 18.11 | 18.29 | 695,858 | -0.04(-0.23%) |
Feb 06, 2013 | 18.17 | 18.35 | 18.06 | 18.33 | 640,028 | +0.07(+0.39%) |
Feb 04, 2013 | 18.27 | 18.51 | 18.24 | 18.26 | 873,109 | -0.19(-1.01%) |