Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.98 | 15.08 | 14.98 | 15.07 | 157,599 | +0.09(+0.57%) |
Apr 29, 2013 | 14.89 | 15.00 | 14.89 | 14.99 | 244,331 | +0.09(+0.58%) |
Apr 26, 2013 | 14.74 | 14.93 | 14.72 | 14.90 | 201,941 | +0.18(+1.22%) |
Apr 25, 2013 | 14.81 | 14.86 | 14.66 | 14.72 | 563,592 | -0.09(-0.58%) |
Apr 24, 2013 | 14.94 | 15.00 | 14.79 | 14.81 | 424,019 | -0.15(-0.97%) |
Apr 23, 2013 | 14.95 | 15.06 | 14.93 | 14.95 | 378,614 | +0.03(+0.18%) |
Apr 22, 2013 | 14.93 | 15.01 | 14.87 | 14.93 | 259,261 | +0.00(+0.00%) |
Apr 19, 2013 | 15.03 | 15.03 | 14.93 | 14.93 | 218,552 | -0.09(-0.57%) |
Apr 18, 2013 | 15.08 | 15.14 | 14.98 | 15.01 | 193,299 | -0.07(-0.44%) |
Apr 17, 2013 | 15.01 | 15.08 | 14.91 | 15.08 | 197,332 | +0.06(+0.40%) |
Apr 16, 2013 | 15.12 | 15.18 | 14.99 | 15.02 | 200,787 | -0.04(-0.26%) |
Apr 15, 2013 | 15.14 | 15.27 | 15.04 | 15.06 | 195,881 | -0.08(-0.52%) |
Apr 12, 2013 | 15.08 | 15.31 | 15.03 | 15.14 | 232,683 | -0.02(-0.16%) |
Apr 11, 2013 | 15.39 | 15.39 | 15.11 | 15.16 | 225,107 | -0.23(-1.52%) |
Apr 10, 2013 | 15.28 | 15.44 | 15.22 | 15.40 | 166,863 | +0.15(+0.97%) |
Apr 09, 2013 | 15.30 | 15.32 | 15.17 | 15.25 | 215,776 | -0.02(-0.11%) |
Apr 08, 2013 | 15.27 | 15.49 | 15.22 | 15.26 | 242,187 | +0.05(+0.35%) |
Apr 05, 2013 | 15.18 | 15.51 | 15.14 | 15.21 | 287,681 | +0.02(+0.13%) |
Apr 04, 2013 | 15.14 | 15.19 | 15.06 | 15.19 | 164,112 | +0.14(+0.91%) |
Apr 03, 2013 | 15.08 | 15.14 | 14.97 | 15.05 | 243,667 | -0.10(-0.69%) |
Apr 02, 2013 | 15.03 | 15.18 | 14.95 | 15.16 | 194,954 | +0.14(+0.92%) |
Apr 01, 2013 | 15.24 | 15.24 | 14.94 | 15.02 | 207,982 | -0.21(-1.39%) |
Mar 28, 2013 | 14.83 | 15.23 | 14.75 | 15.23 | 244,611 | +0.47(+3.18%) |
Mar 27, 2013 | 15.03 | 15.03 | 14.74 | 14.76 | 268,929 | -0.10(-0.67%) |
Mar 26, 2013 | 14.79 | 14.99 | 14.77 | 14.86 | 271,513 | +0.11(+0.76%) |
Mar 25, 2013 | 14.93 | 14.93 | 14.64 | 14.75 | 446,108 | -0.20(-1.33%) |
Mar 22, 2013 | 14.97 | 15.03 | 14.84 | 14.95 | 227,376 | +0.01(+0.09%) |
Mar 21, 2013 | 15.02 | 15.19 | 14.87 | 14.93 | 286,982 | -0.13(-0.83%) |
Mar 20, 2013 | 14.98 | 15.15 | 14.89 | 15.06 | 218,289 | +0.17(+1.11%) |
Mar 19, 2013 | 15.06 | 15.14 | 14.81 | 14.89 | 348,814 | -0.21(-1.40%) |
Mar 18, 2013 | 14.78 | 15.15 | 14.78 | 15.10 | 241,758 | +0.22(+1.47%) |
Mar 15, 2013 | 14.81 | 14.99 | 14.53 | 14.89 | 625,719 | -0.04(-0.27%) |
Mar 14, 2013 | 15.34 | 15.49 | 14.67 | 14.93 | 579,574 | -0.43(-2.80%) |
Mar 13, 2013 | 15.55 | 15.55 | 15.24 | 15.36 | 276,375 | -0.19(-1.19%) |
Mar 12, 2013 | 15.41 | 15.82 | 15.41 | 15.54 | 156,578 | +0.07(+0.43%) |
Mar 11, 2013 | 15.67 | 15.67 | 15.46 | 15.47 | 190,977 | -0.19(-1.22%) |
Mar 08, 2013 | 15.71 | 15.79 | 15.64 | 15.67 | 177,843 | -0.03(-0.21%) |
Mar 07, 2013 | 15.74 | 15.86 | 15.69 | 15.70 | 172,585 | -0.05(-0.34%) |
Mar 06, 2013 | 15.83 | 15.88 | 15.74 | 15.75 | 163,767 | +0.01(+0.04%) |
Mar 05, 2013 | 15.77 | 15.88 | 15.74 | 15.75 | 129,529 | +0.00(+0.00%) |
Mar 04, 2013 | 15.86 | 15.86 | 15.73 | 15.75 | 137,714 | -0.05(-0.33%) |
Mar 01, 2013 | 15.68 | 15.86 | 15.54 | 15.80 | 188,451 | +0.22(+1.40%) |
Feb 28, 2013 | 15.50 | 15.70 | 15.47 | 15.58 | 140,594 | +0.05(+0.30%) |
Feb 27, 2013 | 15.45 | 15.61 | 15.38 | 15.53 | 210,235 | +0.09(+0.60%) |
Feb 26, 2013 | 15.57 | 15.62 | 15.33 | 15.44 | 343,056 | -0.11(-0.68%) |
Feb 22, 2013 | 15.57 | 15.63 | 15.49 | 15.55 | 273,139 | -0.02(-0.13%) |
Feb 21, 2013 | 15.61 | 15.73 | 15.53 | 15.57 | 302,922 | -0.07(-0.42%) |
Feb 20, 2013 | 15.71 | 15.74 | 15.59 | 15.63 | 275,387 | -0.14(-0.92%) |
Feb 19, 2013 | 15.85 | 15.85 | 15.67 | 15.78 | 191,724 | +0.06(+0.37%) |
Feb 15, 2013 | 15.71 | 15.76 | 15.59 | 15.72 | 244,304 | -0.07(-0.42%) |
Feb 14, 2013 | 15.88 | 15.92 | 15.67 | 15.79 | 310,229 | -0.07(-0.46%) |
Feb 13, 2013 | 15.96 | 16.03 | 15.83 | 15.86 | 227,418 | -0.17(-1.03%) |
Feb 12, 2013 | 16.02 | 16.11 | 16.00 | 16.02 | 223,093 | -0.07(-0.41%) |
Feb 11, 2013 | 16.06 | 16.10 | 16.00 | 16.09 | 120,687 | +0.06(+0.37%) |
Feb 08, 2013 | 16.11 | 16.18 | 16.00 | 16.03 | 175,094 | -0.11(-0.66%) |
Feb 07, 2013 | 16.02 | 16.19 | 15.98 | 16.14 | 143,839 | +0.12(+0.74%) |
Feb 06, 2013 | 15.94 | 16.02 | 15.89 | 16.02 | 131,017 | +0.28(+1.81%) |
Feb 04, 2013 | 15.90 | 15.94 | 15.71 | 15.73 | 219,174 | -0.13(-0.83%) |
Feb 01, 2013 | 15.98 | 16.01 | 15.83 | 15.86 | 160,019 | +0.05(+0.29%) |
Jan 31, 2013 | 15.86 | 15.98 | 15.71 | 15.82 | 225,101 | +0.01(+0.08%) |
Jan 30, 2013 | 15.80 | 15.88 | 15.73 | 15.81 | 181,519 | +0.00(+0.00%) |
Jan 29, 2013 | 15.90 | 15.99 | 15.75 | 15.81 | 236,129 | -0.07(-0.44%) |
Jan 28, 2013 | 15.92 | 15.98 | 15.71 | 15.88 | 351,414 | -0.12(-0.72%) |
Jan 25, 2013 | 15.99 | 16.08 | 15.90 | 15.99 | 174,218 | -0.08(-0.49%) |
Jan 24, 2013 | 16.10 | 16.10 | 15.88 | 16.07 | 243,156 | +0.01(+0.08%) |
Jan 23, 2013 | 15.96 | 16.06 | 15.83 | 16.06 | 193,373 | +0.11(+0.66%) |
Jan 22, 2013 | 16.20 | 16.29 | 15.86 | 15.95 | 242,873 | -0.22(-1.39%) |
Jan 18, 2013 | 16.26 | 16.33 | 16.18 | 16.18 | 172,093 | -0.07(-0.41%) |
Jan 17, 2013 | 16.29 | 16.32 | 16.20 | 16.24 | 135,638 | +0.01(+0.04%) |
Jan 16, 2013 | 16.16 | 16.31 | 16.16 | 16.24 | 201,001 | +0.01(+0.08%) |
Jan 15, 2013 | 16.31 | 16.33 | 16.16 | 16.22 | 155,278 | -0.04(-0.24%) |
Jan 14, 2013 | 16.26 | 16.33 | 16.22 | 16.26 | 169,326 | -0.02(-0.12%) |
Jan 11, 2013 | 16.28 | 16.33 | 16.19 | 16.28 | 116,686 | -0.01(-0.08%) |
Jan 10, 2013 | 16.31 | 16.33 | 16.14 | 16.29 | 190,491 | +0.00(+0.00%) |
Jan 09, 2013 | 16.26 | 16.40 | 16.26 | 16.29 | 213,662 | +0.09(+0.53%) |
Jan 08, 2013 | 16.10 | 16.25 | 16.08 | 16.21 | 180,816 | +0.11(+0.66%) |
Jan 07, 2013 | 16.08 | 16.13 | 16.01 | 16.10 | 130,824 | -0.01(-0.05%) |
Jan 04, 2013 | 15.86 | 16.12 | 15.76 | 16.11 | 186,737 | +0.27(+1.72%) |
Jan 03, 2013 | 15.77 | 16.04 | 15.77 | 15.84 | 259,894 | +0.11(+0.71%) |
Jan 02, 2013 | 15.57 | 15.75 | 15.44 | 15.73 | 397,059 | +0.28(+1.84%) |
Dec 31, 2012 | 15.54 | 15.67 | 15.04 | 15.44 | 647,548 | +0.04(+0.24%) |
Dec 28, 2012 | 15.32 | 15.61 | 15.20 | 15.40 | 421,013 | +0.17(+1.10%) |
Dec 27, 2012 | 15.50 | 15.53 | 15.07 | 15.24 | 975,495 | -0.31(-2.00%) |
Dec 26, 2012 | 15.47 | 15.68 | 15.27 | 15.55 | 447,097 | +0.11(+0.73%) |
Dec 24, 2012 | 15.67 | 15.86 | 15.38 | 15.44 | 309,979 | -0.34(-2.16%) |
Dec 21, 2012 | 15.73 | 15.91 | 15.34 | 15.78 | 541,416 | -0.02(-0.14%) |
Dec 20, 2012 | 15.93 | 16.08 | 15.73 | 15.80 | 368,690 | -0.15(-0.91%) |
Dec 19, 2012 | 16.26 | 16.26 | 15.86 | 15.94 | 307,285 | +0.00(+0.00%) |
Dec 18, 2012 | 16.28 | 16.44 | 15.83 | 15.94 | 310,577 | -0.40(-2.43%) |
Dec 17, 2012 | 16.57 | 16.57 | 16.17 | 16.34 | 283,054 | -0.08(-0.48%) |
Dec 14, 2012 | 16.45 | 16.52 | 16.36 | 16.42 | 298,395 | -0.06(-0.36%) |
Dec 13, 2012 | 16.57 | 16.58 | 16.48 | 16.48 | 200,571 | -0.06(-0.36%) |
Dec 12, 2012 | 16.49 | 16.58 | 16.46 | 16.54 | 226,645 | -0.02(-0.12%) |
Dec 11, 2012 | 16.53 | 16.62 | 16.51 | 16.56 | 193,370 | -0.02(-0.12%) |
Dec 10, 2012 | 16.49 | 16.61 | 16.49 | 16.58 | 147,583 | +0.09(+0.56%) |
Dec 07, 2012 | 16.55 | 16.56 | 16.47 | 16.49 | 181,805 | -0.03(-0.20%) |
Dec 06, 2012 | 16.59 | 16.66 | 16.47 | 16.52 | 333,114 | -0.05(-0.32%) |
Dec 05, 2012 | 16.53 | 16.59 | 16.52 | 16.57 | 211,224 | +0.01(+0.04%) |
Dec 04, 2012 | 16.57 | 16.57 | 16.49 | 16.57 | 183,324 | -0.01(-0.08%) |
Nov 30, 2012 | 16.56 | 16.61 | 16.54 | 16.58 | 109,868 | +0.05(+0.32%) |
Nov 29, 2012 | 16.58 | 16.61 | 16.53 | 16.53 | 160,222 | -0.05(-0.31%) |
Nov 28, 2012 | 16.56 | 16.59 | 16.53 | 16.58 | 129,183 | +0.07(+0.44%) |
Nov 27, 2012 | 16.57 | 16.61 | 16.49 | 16.51 | 271,110 | -0.05(-0.32%) |
Nov 26, 2012 | 16.61 | 16.61 | 16.51 | 16.56 | 192,615 | +0.03(+0.18%) |
Nov 23, 2012 | 16.59 | 16.60 | 16.48 | 16.53 | 57,317 | +0.06(+0.38%) |
Nov 21, 2012 | 16.58 | 16.63 | 16.47 | 16.47 | 138,863 | -0.09(-0.52%) |
Nov 20, 2012 | 16.59 | 16.63 | 16.51 | 16.55 | 163,630 | +0.01(+0.04%) |
Nov 19, 2012 | 16.59 | 16.59 | 16.47 | 16.55 | 202,409 | +0.06(+0.39%) |
Nov 16, 2012 | 16.36 | 16.58 | 16.22 | 16.48 | 193,083 | +0.07(+0.45%) |
Nov 15, 2012 | 16.56 | 16.56 | 16.39 | 16.41 | 119,395 | -0.12(-0.72%) |
Nov 14, 2012 | 16.61 | 16.61 | 16.53 | 16.53 | 217,674 | -0.07(-0.44%) |
Nov 13, 2012 | 16.64 | 16.64 | 16.50 | 16.60 | 189,811 | -0.05(-0.28%) |
Nov 12, 2012 | 16.65 | 16.69 | 16.53 | 16.64 | 172,592 | -0.03(-0.16%) |
Nov 09, 2012 | 16.53 | 16.68 | 16.47 | 16.67 | 272,269 | +0.14(+0.84%) |
Nov 08, 2012 | 16.39 | 16.62 | 16.39 | 16.53 | 318,474 | -0.02(-0.12%) |
Nov 07, 2012 | 16.49 | 16.59 | 16.49 | 16.55 | 218,871 | +0.03(+0.16%) |
Nov 06, 2012 | 16.43 | 16.53 | 16.37 | 16.53 | 162,624 | +0.13(+0.77%) |
Nov 05, 2012 | 16.43 | 16.45 | 16.27 | 16.40 | 187,065 | +0.01(+0.04%) |
Nov 02, 2012 | 16.47 | 16.47 | 16.33 | 16.39 | 115,004 | -0.10(-0.60%) |
Nov 01, 2012 | 16.48 | 16.49 | 16.39 | 16.49 | 97,012 | +0.08(+0.48%) |
Oct 31, 2012 | 16.53 | 16.54 | 16.30 | 16.41 | 281,057 | -0.06(-0.36%) |
Oct 26, 2012 | 16.44 | 16.47 | 16.47 | 16.47 | 149,462 | +0.00(+0.00%) |
Oct 25, 2012 | 16.48 | 16.53 | 16.43 | 16.47 | 152,058 | -0.03(-0.17%) |
Oct 24, 2012 | 16.53 | 16.55 | 16.48 | 16.50 | 172,119 | -0.03(-0.16%) |
Oct 23, 2012 | 16.43 | 16.53 | 16.37 | 16.53 | 224,521 | +0.00(+0.00%) |
Oct 19, 2012 | 16.56 | 16.59 | 16.49 | 16.53 | 130,110 | -0.04(-0.24%) |
Oct 18, 2012 | 16.53 | 16.59 | 16.51 | 16.57 | 112,837 | -0.03(-0.16%) |
Oct 17, 2012 | 16.65 | 16.65 | 16.52 | 16.59 | 201,795 | -0.05(-0.28%) |
Oct 16, 2012 | 16.68 | 16.69 | 16.59 | 16.64 | 134,711 | -0.03(-0.20%) |
Oct 15, 2012 | 16.59 | 16.67 | 16.56 | 16.67 | 161,484 | +0.05(+0.28%) |
Oct 12, 2012 | 16.60 | 16.68 | 16.59 | 16.63 | 89,214 | +0.01(+0.04%) |
Oct 11, 2012 | 16.53 | 16.63 | 16.53 | 16.62 | 139,499 | +0.05(+0.28%) |
Oct 10, 2012 | 16.53 | 16.62 | 16.53 | 16.57 | 249,456 | -0.01(-0.08%) |
Oct 09, 2012 | 16.53 | 16.59 | 16.53 | 16.59 | 203,357 | +0.01(+0.04%) |
Oct 08, 2012 | 16.53 | 16.59 | 16.48 | 16.58 | 745,349 | -0.21(-1.26%) |
Oct 05, 2012 | 16.75 | 16.85 | 16.68 | 16.79 | 125,502 | +0.03(+0.20%) |
Oct 04, 2012 | 16.69 | 16.76 | 16.66 | 16.76 | 98,086 | +0.05(+0.28%) |
Oct 03, 2012 | 16.76 | 16.78 | 16.63 | 16.71 | 124,077 | -0.05(-0.28%) |
Oct 02, 2012 | 16.63 | 16.76 | 16.63 | 16.76 | 133,463 | +0.08(+0.48%) |
Oct 01, 2012 | 16.61 | 16.72 | 16.59 | 16.68 | 75,720 | +0.03(+0.20%) |
Sep 28, 2012 | 16.66 | 16.70 | 16.59 | 16.64 | 49,694 | +0.02(+0.12%) |
Sep 27, 2012 | 16.65 | 16.65 | 16.60 | 16.63 | 121,816 | -0.03(-0.20%) |
Sep 26, 2012 | 16.63 | 16.77 | 16.56 | 16.66 | 70,987 | +0.01(+0.04%) |
Sep 25, 2012 | 16.53 | 16.76 | 16.53 | 16.65 | 214,233 | +0.13(+0.76%) |
Sep 24, 2012 | 16.53 | 16.56 | 16.53 | 16.53 | 236,816 | +0.00(+0.00%) |
Sep 21, 2012 | 16.53 | 16.56 | 16.53 | 16.53 | 103,348 | -0.01(-0.04%) |
Sep 20, 2012 | 16.55 | 16.59 | 16.53 | 16.53 | 80,764 | -0.03(-0.16%) |
Sep 19, 2012 | 16.64 | 16.64 | 16.56 | 16.56 | 114,718 | +0.01(+0.08%) |
Sep 18, 2012 | 16.82 | 16.82 | 16.54 | 16.55 | 149,857 | -0.01(-0.08%) |
Sep 17, 2012 | 16.55 | 16.56 | 16.53 | 16.56 | 79,525 | +0.03(+0.20%) |
Sep 14, 2012 | 16.54 | 16.57 | 16.53 | 16.53 | 117,648 | -0.05(-0.28%) |
Sep 13, 2012 | 16.59 | 16.59 | 16.53 | 16.57 | 79,794 | +0.01(+0.08%) |
Sep 12, 2012 | 16.58 | 16.59 | 16.55 | 16.56 | 109,862 | -0.01(-0.04%) |
Sep 11, 2012 | 16.56 | 16.59 | 16.53 | 16.57 | 92,336 | +0.01(+0.08%) |
Sep 10, 2012 | 16.58 | 16.59 | 16.53 | 16.55 | 104,361 | -0.01(-0.08%) |
Sep 07, 2012 | 16.58 | 16.59 | 16.53 | 16.57 | 261,326 | +0.02(+0.12%) |
Sep 06, 2012 | 16.60 | 16.60 | 16.53 | 16.55 | 142,188 | -0.04(-0.24%) |
Sep 05, 2012 | 16.59 | 16.59 | 16.55 | 16.59 | 177,640 | -0.01(-0.08%) |
Sep 04, 2012 | 16.59 | 16.61 | 16.57 | 16.60 | 94,973 | +0.04(+0.24%) |
Aug 31, 2012 | 16.61 | 16.63 | 16.55 | 16.56 | 94,548 | -0.03(-0.20%) |
Aug 30, 2012 | 16.53 | 16.61 | 16.53 | 16.59 | 146,784 | +0.07(+0.40%) |