Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.07 | 16.31 | 15.69 | 16.02 | 0 | -0.01(-0.06%) |
Apr 29, 2013 | 16.33 | 16.45 | 15.64 | 16.03 | 701,997 | -0.28(-1.72%) |
Apr 26, 2013 | 15.30 | 16.50 | 15.02 | 16.31 | 1,469,001 | +1.29(+8.59%) |
Apr 25, 2013 | 14.91 | 15.16 | 14.70 | 15.02 | 513,087 | +0.22(+1.49%) |
Apr 24, 2013 | 15.40 | 15.41 | 14.75 | 14.80 | 450,507 | -0.49(-3.20%) |
Apr 23, 2013 | 15.09 | 15.40 | 15.03 | 15.29 | 555,390 | +0.38(+2.55%) |
Apr 22, 2013 | 15.01 | 15.30 | 14.83 | 14.91 | 823,775 | -0.09(-0.60%) |
Apr 19, 2013 | 14.28 | 15.06 | 14.23 | 15.00 | 1,289,802 | +0.75(+5.26%) |
Apr 18, 2013 | 15.01 | 15.07 | 13.91 | 14.25 | 1,079,244 | -0.67(-4.49%) |
Apr 17, 2013 | 15.30 | 15.41 | 14.64 | 14.92 | 948,918 | -0.45(-2.93%) |
Apr 16, 2013 | 15.25 | 15.42 | 14.52 | 15.37 | 1,292,463 | +0.23(+1.52%) |
Apr 15, 2013 | 15.88 | 16.07 | 14.70 | 15.14 | 1,323,516 | -0.92(-5.73%) |
Apr 12, 2013 | 17.50 | 17.69 | 15.76 | 16.06 | 2,312,245 | -1.72(-9.67%) |
Apr 11, 2013 | 17.15 | 18.08 | 16.95 | 17.78 | 1,393,876 | +0.77(+4.53%) |
Apr 10, 2013 | 16.27 | 17.03 | 16.27 | 17.01 | 1,060,501 | +0.89(+5.52%) |
Apr 09, 2013 | 16.22 | 16.39 | 16.00 | 16.12 | 442,377 | -0.07(-0.43%) |
Apr 08, 2013 | 16.11 | 16.19 | 15.74 | 16.19 | 526,124 | +0.21(+1.31%) |
Apr 05, 2013 | 15.40 | 16.10 | 15.25 | 15.98 | 581,379 | +0.44(+2.83%) |
Apr 04, 2013 | 15.17 | 15.55 | 15.06 | 15.54 | 334,666 | +0.40(+2.64%) |
Apr 03, 2013 | 15.78 | 15.96 | 15.05 | 15.14 | 470,123 | -0.59(-3.75%) |
Apr 02, 2013 | 15.64 | 16.00 | 15.55 | 15.73 | 446,467 | +0.19(+1.22%) |
Apr 01, 2013 | 16.02 | 16.13 | 15.34 | 15.54 | 529,250 | -0.53(-3.30%) |
Mar 28, 2013 | 16.04 | 16.33 | 15.96 | 16.07 | 380,607 | +0.07(+0.44%) |
Mar 27, 2013 | 15.56 | 16.05 | 15.23 | 16.00 | 327,373 | +0.37(+2.37%) |
Mar 26, 2013 | 15.98 | 15.98 | 15.33 | 15.63 | 463,853 | -0.25(-1.57%) |
Mar 25, 2013 | 16.17 | 16.34 | 15.75 | 15.88 | 367,748 | -0.18(-1.12%) |
Mar 22, 2013 | 16.10 | 16.10 | 15.81 | 16.06 | 317,637 | +0.06(+0.37%) |
Mar 21, 2013 | 16.25 | 16.45 | 15.96 | 16.00 | 365,814 | -0.32(-1.93%) |
Mar 20, 2013 | 16.11 | 16.54 | 16.09 | 16.32 | 445,192 | +0.27(+1.65%) |
Mar 19, 2013 | 15.84 | 16.15 | 15.82 | 16.05 | 518,026 | +0.20(+1.26%) |
Mar 18, 2013 | 15.80 | 16.00 | 15.71 | 15.85 | 335,889 | -0.16(-1.00%) |
Mar 15, 2013 | 16.10 | 16.14 | 15.80 | 16.01 | 1,052,059 | -0.09(-0.56%) |
Mar 14, 2013 | 15.81 | 16.10 | 15.69 | 16.10 | 405,462 | +0.30(+1.90%) |
Mar 13, 2013 | 15.86 | 16.04 | 15.68 | 15.80 | 572,184 | -0.09(-0.57%) |
Mar 12, 2013 | 15.98 | 16.11 | 15.76 | 15.89 | 465,548 | -0.06(-0.38%) |
Mar 11, 2013 | 16.20 | 16.33 | 15.79 | 15.95 | 480,757 | -0.20(-1.24%) |
Mar 08, 2013 | 16.00 | 16.30 | 15.87 | 16.15 | 674,872 | +0.32(+2.02%) |
Mar 07, 2013 | 15.74 | 16.04 | 15.74 | 15.83 | 482,788 | +0.06(+0.38%) |
Mar 06, 2013 | 15.59 | 15.79 | 15.50 | 15.77 | 629,577 | +0.19(+1.22%) |
Mar 05, 2013 | 15.68 | 15.88 | 15.35 | 15.58 | 937,287 | -0.02(-0.13%) |
Mar 04, 2013 | 15.40 | 15.61 | 15.27 | 15.60 | 510,335 | +0.23(+1.50%) |
Mar 01, 2013 | 15.22 | 15.42 | 14.98 | 15.37 | 620,632 | +0.20(+1.32%) |
Feb 28, 2013 | 15.40 | 15.45 | 14.85 | 15.17 | 1,069,427 | -0.30(-1.94%) |
Feb 27, 2013 | 14.92 | 15.65 | 14.83 | 15.47 | 1,439,246 | +0.66(+4.46%) |
Feb 26, 2013 | 14.59 | 15.15 | 14.40 | 14.81 | 1,160,403 | +0.32(+2.21%) |
Feb 25, 2013 | 14.84 | 15.15 | 14.47 | 14.49 | 1,692,468 | -0.08(-0.55%) |
Feb 22, 2013 | 14.55 | 15.20 | 13.67 | 14.57 | 3,626,941 | +0.27(+1.89%) |
Feb 21, 2013 | 14.55 | 14.71 | 14.30 | 14.30 | 334,807 | -0.27(-1.85%) |
Feb 20, 2013 | 14.70 | 15.02 | 14.55 | 14.57 | 552,901 | -0.16(-1.09%) |
Feb 19, 2013 | 14.60 | 14.73 | 14.49 | 14.73 | 376,389 | +0.20(+1.38%) |
Feb 15, 2013 | 14.58 | 14.64 | 14.31 | 14.53 | 723,259 | +0.04(+0.28%) |
Feb 14, 2013 | 14.51 | 14.60 | 14.31 | 14.49 | 484,309 | -0.01(-0.07%) |
Feb 13, 2013 | 14.63 | 14.75 | 14.37 | 14.50 | 559,999 | -0.08(-0.55%) |
Feb 12, 2013 | 14.75 | 14.82 | 14.45 | 14.58 | 340,842 | -0.11(-0.75%) |
Feb 11, 2013 | 14.55 | 14.94 | 14.53 | 14.69 | 883,108 | +0.16(+1.10%) |
Feb 08, 2013 | 14.68 | 14.79 | 14.47 | 14.53 | 319,119 | -0.08(-0.55%) |
Feb 07, 2013 | 14.69 | 14.79 | 14.35 | 14.61 | 708,204 | -0.06(-0.41%) |
Feb 06, 2013 | 14.70 | 14.73 | 14.42 | 14.67 | 1,081,197 | +0.11(+0.76%) |
Feb 04, 2013 | 14.38 | 14.74 | 14.37 | 14.56 | 741,059 | +0.06(+0.41%) |