Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.89 | 16.25 | 15.87 | 16.06 | 12,629 | +0.18(+1.13%) |
Apr 29, 2013 | 15.73 | 15.89 | 15.71 | 15.88 | 3,846 | +0.17(+1.09%) |
Apr 26, 2013 | 15.91 | 16.05 | 15.71 | 15.71 | 13,136 | -0.23(-1.45%) |
Apr 25, 2013 | 15.82 | 16.30 | 15.82 | 15.94 | 16,208 | +0.14(+0.87%) |
Apr 24, 2013 | 15.55 | 15.81 | 15.55 | 15.81 | 9,295 | +0.13(+0.82%) |
Apr 23, 2013 | 15.29 | 15.70 | 15.22 | 15.68 | 21,516 | +0.57(+3.80%) |
Apr 22, 2013 | 15.60 | 15.60 | 14.78 | 15.10 | 16,798 | -0.43(-2.76%) |
Apr 19, 2013 | 15.12 | 15.63 | 15.12 | 15.53 | 21,403 | +0.36(+2.37%) |
Apr 18, 2013 | 14.94 | 15.23 | 14.94 | 15.17 | 22,215 | +0.23(+1.55%) |
Apr 17, 2013 | 15.00 | 15.20 | 14.54 | 14.94 | 23,572 | -0.02(-0.11%) |
Apr 16, 2013 | 14.80 | 15.08 | 14.74 | 14.96 | 22,468 | +0.38(+2.59%) |
Apr 15, 2013 | 15.37 | 15.40 | 14.54 | 14.58 | 28,235 | -0.89(-5.76%) |
Apr 12, 2013 | 15.41 | 15.54 | 15.37 | 15.47 | 9,090 | +0.15(+0.95%) |
Apr 11, 2013 | 15.55 | 15.55 | 15.22 | 15.33 | 16,798 | -0.20(-1.27%) |
Apr 10, 2013 | 15.28 | 15.53 | 15.13 | 15.52 | 21,754 | +0.26(+1.72%) |
Apr 09, 2013 | 15.43 | 15.57 | 15.18 | 15.26 | 15,225 | -0.18(-1.15%) |
Apr 08, 2013 | 15.30 | 15.48 | 15.10 | 15.44 | 34,757 | +0.24(+1.56%) |
Apr 05, 2013 | 15.52 | 15.66 | 14.98 | 15.20 | 40,885 | -0.51(-3.24%) |
Apr 04, 2013 | 15.70 | 15.84 | 15.70 | 15.71 | 13,215 | +0.00(+0.00%) |
Apr 03, 2013 | 15.78 | 16.01 | 15.70 | 15.71 | 38,807 | -0.05(-0.32%) |
Apr 02, 2013 | 16.09 | 16.24 | 15.72 | 15.76 | 16,234 | -0.25(-1.54%) |
Apr 01, 2013 | 16.26 | 16.26 | 15.96 | 16.01 | 18,645 | -0.04(-0.26%) |
Mar 28, 2013 | 16.17 | 16.30 | 15.97 | 16.05 | 24,652 | +0.02(+0.11%) |
Mar 27, 2013 | 16.12 | 16.13 | 15.91 | 16.03 | 21,573 | -0.15(-0.94%) |
Mar 26, 2013 | 16.29 | 16.47 | 16.07 | 16.19 | 9,240 | -0.01(-0.05%) |
Mar 25, 2013 | 15.83 | 16.21 | 15.83 | 16.19 | 20,452 | +0.39(+2.47%) |
Mar 22, 2013 | 16.26 | 16.26 | 15.74 | 15.80 | 16,257 | -0.42(-2.56%) |
Mar 21, 2013 | 16.34 | 16.38 | 16.18 | 16.22 | 10,844 | -0.33(-2.00%) |
Mar 20, 2013 | 16.55 | 16.55 | 16.35 | 16.55 | 11,268 | +0.18(+1.09%) |
Mar 19, 2013 | 16.29 | 16.42 | 16.13 | 16.37 | 19,958 | +0.25(+1.53%) |
Mar 18, 2013 | 16.00 | 16.20 | 15.99 | 16.13 | 10,719 | -0.04(-0.26%) |
Mar 15, 2013 | 16.17 | 16.55 | 15.95 | 16.17 | 58,839 | +0.06(+0.37%) |
Mar 14, 2013 | 16.11 | 16.14 | 15.90 | 16.11 | 12,968 | -0.04(-0.26%) |
Mar 13, 2013 | 16.27 | 16.27 | 15.84 | 16.15 | 6,906 | -0.04(-0.26%) |
Mar 12, 2013 | 16.11 | 16.30 | 16.11 | 16.19 | 7,793 | +0.00(+0.00%) |
Mar 11, 2013 | 16.52 | 16.55 | 16.07 | 16.19 | 15,812 | -0.35(-2.10%) |
Mar 08, 2013 | 16.61 | 16.64 | 16.42 | 16.54 | 15,156 | +0.07(+0.41%) |
Mar 07, 2013 | 16.41 | 16.54 | 16.38 | 16.47 | 14,228 | -0.02(-0.10%) |
Mar 06, 2013 | 16.35 | 16.49 | 16.29 | 16.49 | 5,431 | +0.18(+1.09%) |
Mar 05, 2013 | 16.13 | 16.55 | 16.06 | 16.31 | 14,043 | +0.24(+1.48%) |
Mar 04, 2013 | 15.69 | 16.11 | 15.69 | 16.08 | 8,374 | +0.19(+1.18%) |
Mar 01, 2013 | 15.85 | 15.97 | 15.63 | 15.89 | 14,481 | +0.01(+0.05%) |
Feb 28, 2013 | 16.05 | 16.19 | 15.85 | 15.88 | 6,785 | -0.25(-1.58%) |
Feb 27, 2013 | 16.02 | 16.25 | 16.02 | 16.14 | 7,786 | +0.08(+0.48%) |
Feb 26, 2013 | 15.97 | 16.19 | 15.87 | 16.06 | 19,105 | +0.20(+1.23%) |
Feb 25, 2013 | 16.29 | 16.29 | 15.75 | 15.86 | 30,136 | -0.36(-2.20%) |
Feb 22, 2013 | 16.29 | 16.36 | 16.08 | 16.22 | 16,217 | +0.03(+0.21%) |
Feb 21, 2013 | 15.86 | 16.23 | 15.86 | 16.19 | 15,211 | +0.29(+1.82%) |
Feb 20, 2013 | 16.55 | 16.55 | 15.87 | 15.90 | 29,469 | -0.61(-3.70%) |
Feb 19, 2013 | 16.47 | 16.51 | 16.40 | 16.51 | 26,635 | +0.03(+0.21%) |
Feb 15, 2013 | 16.58 | 16.58 | 16.42 | 16.47 | 27,012 | -0.03(-0.15%) |
Feb 14, 2013 | 16.25 | 16.58 | 16.17 | 16.50 | 6,099 | +0.20(+1.25%) |
Feb 13, 2013 | 16.81 | 16.81 | 16.22 | 16.30 | 22,336 | -0.40(-2.39%) |
Feb 12, 2013 | 15.70 | 16.74 | 15.70 | 16.70 | 75,884 | +1.07(+6.84%) |
Feb 11, 2013 | 15.00 | 15.63 | 14.90 | 15.63 | 51,555 | +0.72(+4.84%) |
Feb 08, 2013 | 14.97 | 15.05 | 14.89 | 14.90 | 25,564 | -0.05(-0.34%) |
Feb 07, 2013 | 15.31 | 15.31 | 14.88 | 14.96 | 14,490 | -0.36(-2.33%) |
Feb 06, 2013 | 15.30 | 15.46 | 15.28 | 15.31 | 14,581 | -0.14(-0.93%) |
Feb 04, 2013 | 15.89 | 15.89 | 15.46 | 15.46 | 15,341 | -0.59(-3.65%) |