Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.30 | 15.59 | 15.23 | 15.40 | 0 | +0.08(+0.55%) |
Apr 29, 2013 | 15.26 | 15.41 | 15.16 | 15.32 | 135,108 | +0.11(+0.74%) |
Apr 26, 2013 | 15.12 | 15.26 | 15.11 | 15.21 | 166,075 | +0.08(+0.53%) |
Apr 25, 2013 | 15.39 | 15.42 | 15.00 | 15.13 | 203,179 | -0.29(-1.87%) |
Apr 24, 2013 | 15.57 | 15.57 | 15.36 | 15.41 | 103,116 | -0.12(-0.79%) |
Apr 23, 2013 | 15.70 | 15.70 | 15.24 | 15.54 | 143,366 | -0.03(-0.18%) |
Apr 22, 2013 | 15.84 | 15.85 | 15.39 | 15.57 | 82,769 | -0.24(-1.49%) |
Apr 19, 2013 | 15.46 | 15.81 | 15.41 | 15.80 | 122,084 | +0.32(+2.07%) |
Apr 18, 2013 | 15.73 | 15.80 | 15.41 | 15.48 | 72,887 | -0.28(-1.77%) |
Apr 17, 2013 | 15.91 | 15.95 | 15.56 | 15.76 | 106,400 | -0.22(-1.36%) |
Apr 16, 2013 | 16.00 | 16.17 | 15.87 | 15.98 | 89,210 | +0.13(+0.80%) |
Apr 15, 2013 | 16.18 | 16.24 | 15.75 | 15.85 | 143,744 | -0.38(-2.33%) |
Apr 12, 2013 | 16.20 | 16.30 | 16.15 | 16.23 | 90,643 | -0.06(-0.35%) |
Apr 11, 2013 | 16.08 | 16.33 | 16.08 | 16.28 | 155,341 | +0.14(+0.85%) |
Apr 10, 2013 | 16.12 | 16.19 | 16.01 | 16.15 | 113,765 | +0.13(+0.82%) |
Apr 09, 2013 | 16.20 | 16.36 | 15.88 | 16.01 | 182,357 | -0.10(-0.64%) |
Apr 08, 2013 | 16.25 | 16.27 | 15.89 | 16.12 | 146,731 | -0.06(-0.38%) |
Apr 05, 2013 | 16.02 | 16.27 | 15.96 | 16.18 | 104,068 | -0.10(-0.64%) |
Apr 04, 2013 | 16.33 | 16.38 | 16.20 | 16.28 | 104,343 | +0.01(+0.09%) |
Apr 03, 2013 | 16.40 | 16.60 | 15.71 | 16.27 | 217,337 | -0.05(-0.32%) |
Apr 02, 2013 | 16.49 | 16.64 | 16.29 | 16.32 | 116,453 | -0.04(-0.23%) |
Apr 01, 2013 | 16.69 | 16.84 | 16.11 | 16.36 | 155,994 | -0.41(-2.42%) |
Mar 28, 2013 | 16.72 | 16.94 | 16.57 | 16.76 | 150,969 | +0.08(+0.45%) |
Mar 27, 2013 | 16.45 | 16.73 | 16.34 | 16.69 | 93,895 | +0.19(+1.14%) |
Mar 26, 2013 | 16.82 | 16.87 | 16.42 | 16.50 | 143,814 | -0.25(-1.46%) |
Mar 25, 2013 | 16.80 | 16.82 | 16.58 | 16.74 | 105,289 | +0.05(+0.28%) |
Mar 22, 2013 | 16.63 | 16.84 | 16.56 | 16.70 | 91,358 | +0.09(+0.57%) |
Mar 21, 2013 | 16.84 | 16.89 | 16.41 | 16.60 | 183,559 | -0.31(-1.81%) |
Mar 20, 2013 | 16.45 | 17.05 | 15.55 | 16.91 | 238,025 | +0.58(+3.58%) |
Mar 19, 2013 | 16.56 | 16.63 | 16.22 | 16.32 | 99,997 | -0.16(-0.94%) |
Mar 18, 2013 | 16.40 | 16.65 | 16.18 | 16.48 | 147,134 | -0.01(-0.09%) |
Mar 15, 2013 | 16.46 | 16.74 | 16.38 | 16.49 | 298,603 | +0.06(+0.34%) |
Mar 14, 2013 | 16.23 | 16.50 | 16.16 | 16.44 | 186,983 | +0.29(+1.78%) |
Mar 13, 2013 | 15.89 | 16.19 | 15.62 | 16.15 | 251,526 | +0.35(+2.24%) |
Mar 12, 2013 | 16.22 | 16.39 | 15.80 | 15.80 | 229,795 | -0.36(-2.25%) |
Mar 11, 2013 | 16.07 | 16.27 | 15.86 | 16.16 | 132,515 | +0.06(+0.35%) |
Mar 08, 2013 | 16.23 | 16.23 | 16.00 | 16.10 | 117,807 | +0.01(+0.06%) |
Mar 07, 2013 | 16.15 | 16.30 | 16.05 | 16.09 | 133,802 | -0.08(-0.49%) |
Mar 06, 2013 | 16.23 | 16.40 | 16.02 | 16.17 | 294,691 | +0.02(+0.15%) |
Mar 05, 2013 | 16.00 | 16.25 | 15.98 | 16.15 | 262,892 | +0.12(+0.73%) |
Mar 04, 2013 | 15.50 | 16.10 | 15.47 | 16.03 | 284,591 | +0.55(+3.56%) |
Mar 01, 2013 | 15.30 | 15.53 | 15.30 | 15.48 | 287,256 | +0.13(+0.86%) |
Feb 28, 2013 | 15.68 | 15.94 | 14.97 | 15.35 | 490,682 | +1.64(+11.94%) |
Feb 27, 2013 | 13.51 | 13.83 | 13.47 | 13.71 | 47,210 | +0.21(+1.57%) |
Feb 26, 2013 | 13.56 | 13.65 | 13.43 | 13.50 | 40,491 | -0.00(-0.03%) |
Feb 25, 2013 | 13.87 | 13.90 | 13.47 | 13.51 | 65,328 | -0.33(-2.38%) |
Feb 22, 2013 | 13.79 | 13.86 | 13.60 | 13.83 | 110,988 | +0.14(+1.03%) |
Feb 21, 2013 | 13.64 | 13.97 | 13.59 | 13.69 | 93,409 | +0.06(+0.45%) |
Feb 20, 2013 | 14.13 | 14.13 | 13.60 | 13.63 | 124,900 | -0.52(-3.66%) |
Feb 19, 2013 | 13.75 | 14.15 | 13.75 | 14.15 | 121,366 | +0.40(+2.91%) |
Feb 15, 2013 | 13.91 | 13.91 | 13.63 | 13.75 | 71,304 | -0.04(-0.27%) |
Feb 14, 2013 | 13.81 | 14.02 | 13.79 | 13.79 | 46,498 | -0.01(-0.07%) |
Feb 13, 2013 | 13.77 | 13.87 | 13.68 | 13.80 | 46,154 | +0.03(+0.24%) |
Feb 12, 2013 | 13.65 | 13.82 | 13.61 | 13.76 | 31,176 | +0.09(+0.65%) |
Feb 11, 2013 | 13.77 | 13.87 | 13.59 | 13.67 | 74,991 | -0.06(-0.45%) |
Feb 08, 2013 | 13.67 | 13.76 | 13.62 | 13.74 | 40,618 | +0.11(+0.79%) |
Feb 07, 2013 | 13.60 | 13.75 | 13.49 | 13.63 | 47,603 | -0.02(-0.17%) |
Feb 06, 2013 | 13.33 | 13.67 | 13.30 | 13.65 | 47,008 | +0.32(+2.44%) |
Feb 04, 2013 | 13.42 | 13.51 | 13.28 | 13.33 | 105,771 | -0.13(-0.94%) |