Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.94 | 15.30 | 14.71 | 15.23 | 1,127,942 | +0.33(+2.21%) |
Apr 29, 2013 | 14.72 | 14.93 | 14.68 | 14.90 | 407,594 | +0.21(+1.40%) |
Apr 26, 2013 | 14.66 | 14.76 | 14.68 | 14.69 | 560,170 | +0.01(+0.07%) |
Apr 25, 2013 | 14.57 | 14.73 | 14.54 | 14.68 | 432,926 | +0.14(+0.97%) |
Apr 24, 2013 | 14.45 | 14.59 | 14.33 | 14.54 | 436,159 | +0.12(+0.86%) |
Apr 23, 2013 | 14.11 | 14.46 | 14.05 | 14.42 | 795,244 | +0.41(+2.89%) |
Apr 22, 2013 | 14.28 | 14.31 | 14.01 | 14.01 | 1,576,907 | -0.25(-1.78%) |
Apr 19, 2013 | 14.13 | 14.30 | 13.92 | 14.27 | 802,634 | +0.17(+1.23%) |
Apr 18, 2013 | 14.48 | 14.56 | 14.06 | 14.09 | 965,452 | -0.28(-1.92%) |
Apr 17, 2013 | 14.47 | 14.52 | 14.15 | 14.37 | 852,925 | -0.23(-1.59%) |
Apr 16, 2013 | 14.19 | 14.62 | 14.09 | 14.60 | 945,831 | +0.50(+3.56%) |
Apr 15, 2013 | 14.50 | 14.72 | 14.08 | 14.10 | 1,419,821 | -0.62(-4.19%) |
Apr 12, 2013 | 14.71 | 14.74 | 14.55 | 14.72 | 929,888 | -0.05(-0.37%) |
Apr 11, 2013 | 14.91 | 14.91 | 14.68 | 14.77 | 504,510 | -0.06(-0.40%) |
Apr 10, 2013 | 14.62 | 14.86 | 14.55 | 14.83 | 725,497 | +0.30(+2.08%) |
Apr 09, 2013 | 14.48 | 14.62 | 14.32 | 14.53 | 1,357,860 | +0.10(+0.67%) |
Apr 08, 2013 | 14.05 | 14.46 | 13.89 | 14.43 | 2,208,382 | +0.33(+2.34%) |
Apr 05, 2013 | 14.05 | 14.15 | 13.80 | 14.10 | 1,905,838 | -0.21(-1.47%) |
Apr 04, 2013 | 14.53 | 14.59 | 14.22 | 14.31 | 827,081 | -0.21(-1.45%) |
Apr 03, 2013 | 14.90 | 14.92 | 14.44 | 14.52 | 673,195 | -0.39(-2.61%) |
Apr 02, 2013 | 14.61 | 14.94 | 14.59 | 14.91 | 896,363 | +0.36(+2.49%) |
Apr 01, 2013 | 14.73 | 14.80 | 14.52 | 14.55 | 544,014 | -0.19(-1.32%) |
Mar 28, 2013 | 14.45 | 14.78 | 14.40 | 14.74 | 627,289 | +0.31(+2.13%) |
Mar 27, 2013 | 14.63 | 14.63 | 14.40 | 14.43 | 662,281 | -0.27(-1.84%) |
Mar 26, 2013 | 14.67 | 14.73 | 14.55 | 14.71 | 605,572 | +0.16(+1.08%) |
Mar 25, 2013 | 14.85 | 14.88 | 14.42 | 14.55 | 760,166 | -0.23(-1.54%) |
Mar 22, 2013 | 14.79 | 14.80 | 14.66 | 14.78 | 716,847 | +0.04(+0.26%) |
Mar 21, 2013 | 14.97 | 14.98 | 14.71 | 14.74 | 434,743 | -0.22(-1.48%) |
Mar 20, 2013 | 15.02 | 15.09 | 14.88 | 14.96 | 433,435 | +0.06(+0.44%) |
Mar 19, 2013 | 14.92 | 15.03 | 14.81 | 14.89 | 376,229 | -0.03(-0.22%) |
Mar 18, 2013 | 15.06 | 15.18 | 14.92 | 14.93 | 458,119 | -0.27(-1.78%) |
Mar 15, 2013 | 15.12 | 15.29 | 15.07 | 15.20 | 815,613 | +0.08(+0.54%) |
Mar 14, 2013 | 14.93 | 15.12 | 14.89 | 15.12 | 432,337 | +0.19(+1.30%) |
Mar 13, 2013 | 15.08 | 15.14 | 14.82 | 14.92 | 590,430 | -0.15(-0.97%) |
Mar 12, 2013 | 14.95 | 15.10 | 14.88 | 15.07 | 647,382 | +0.10(+0.65%) |
Mar 11, 2013 | 14.95 | 15.01 | 14.82 | 14.97 | 804,525 | -0.06(-0.43%) |
Mar 08, 2013 | 15.16 | 15.19 | 14.94 | 15.03 | 516,037 | -0.01(-0.07%) |
Mar 07, 2013 | 15.07 | 15.08 | 14.94 | 15.05 | 430,702 | +0.04(+0.29%) |
Mar 06, 2013 | 15.03 | 15.09 | 14.95 | 15.00 | 593,084 | +0.02(+0.11%) |
Mar 05, 2013 | 15.00 | 15.13 | 14.94 | 14.99 | 780,332 | +0.11(+0.76%) |
Mar 04, 2013 | 14.86 | 14.88 | 14.73 | 14.87 | 932,446 | -0.03(-0.22%) |
Mar 01, 2013 | 15.04 | 15.06 | 14.86 | 14.90 | 742,501 | -0.16(-1.08%) |
Feb 28, 2013 | 15.12 | 15.17 | 14.95 | 15.07 | 643,556 | -0.09(-0.57%) |
Feb 27, 2013 | 14.81 | 15.15 | 14.78 | 15.15 | 555,332 | +0.32(+2.19%) |
Feb 26, 2013 | 14.89 | 14.95 | 14.65 | 14.83 | 970,820 | -0.05(-0.33%) |
Feb 25, 2013 | 15.33 | 15.36 | 14.86 | 14.88 | 939,139 | -0.20(-1.35%) |
Feb 22, 2013 | 14.90 | 15.13 | 14.87 | 15.08 | 658,536 | +0.18(+1.24%) |
Feb 21, 2013 | 14.92 | 14.97 | 14.79 | 14.90 | 602,264 | -0.05(-0.32%) |
Feb 20, 2013 | 15.05 | 15.17 | 14.93 | 14.94 | 615,555 | -0.21(-1.39%) |
Feb 19, 2013 | 15.10 | 15.17 | 15.01 | 15.15 | 500,010 | +0.02(+0.10%) |
Feb 15, 2013 | 15.10 | 15.33 | 15.06 | 15.14 | 545,404 | -0.06(-0.38%) |
Feb 14, 2013 | 15.78 | 15.78 | 15.08 | 15.20 | 1,240,445 | -0.57(-3.61%) |
Feb 13, 2013 | 15.67 | 15.79 | 15.61 | 15.77 | 453,384 | +0.15(+0.98%) |
Feb 12, 2013 | 15.42 | 15.75 | 15.42 | 15.61 | 586,394 | +0.12(+0.78%) |
Feb 11, 2013 | 15.42 | 15.57 | 15.29 | 15.49 | 412,134 | +0.06(+0.41%) |
Feb 08, 2013 | 15.24 | 15.51 | 15.20 | 15.43 | 418,264 | +0.11(+0.72%) |
Feb 07, 2013 | 15.34 | 15.37 | 15.24 | 15.32 | 476,453 | -0.05(-0.34%) |
Feb 06, 2013 | 15.31 | 15.42 | 15.29 | 15.37 | 390,489 | +0.01(+0.07%) |
Feb 04, 2013 | 15.29 | 15.40 | 15.19 | 15.36 | 820,838 | -0.04(-0.24%) |