Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.16 | 18.43 | 17.75 | 18.35 | 0 | +0.16(+0.88%) |
Apr 29, 2013 | 18.11 | 18.63 | 18.11 | 18.19 | 451,869 | -0.07(-0.37%) |
Apr 26, 2013 | 18.17 | 18.51 | 18.20 | 18.26 | 339,434 | +0.04(+0.23%) |
Apr 25, 2013 | 17.74 | 18.27 | 17.70 | 18.22 | 0 | +0.57(+3.25%) |
Apr 24, 2013 | 17.54 | 17.79 | 17.49 | 17.65 | 280,373 | +0.14(+0.82%) |
Apr 23, 2013 | 17.53 | 17.76 | 16.90 | 17.50 | 512,448 | +0.00(+0.00%) |
Apr 22, 2013 | 17.69 | 17.86 | 17.40 | 17.50 | 370,289 | -0.13(-0.72%) |
Apr 19, 2013 | 17.26 | 17.65 | 17.26 | 17.63 | 373,771 | +0.32(+1.85%) |
Apr 18, 2013 | 17.35 | 17.76 | 17.24 | 17.31 | 634,910 | -0.20(-1.16%) |
Apr 17, 2013 | 18.03 | 18.03 | 17.40 | 17.51 | 1,188,458 | -0.62(-3.44%) |
Apr 16, 2013 | 17.40 | 18.32 | 17.38 | 18.13 | 1,112,889 | +0.84(+4.83%) |
Apr 15, 2013 | 17.55 | 17.55 | 17.24 | 17.30 | 694,917 | -0.24(-1.35%) |
Apr 12, 2013 | 16.84 | 17.80 | 16.58 | 17.54 | 1,043,863 | +0.56(+3.31%) |
Apr 11, 2013 | 16.88 | 16.99 | 16.46 | 16.97 | 1,612,226 | +0.26(+1.57%) |
Apr 10, 2013 | 16.01 | 16.88 | 15.96 | 16.71 | 1,566,870 | +0.76(+4.73%) |
Apr 09, 2013 | 15.74 | 16.03 | 15.56 | 15.96 | 831,566 | +0.21(+1.34%) |
Apr 08, 2013 | 15.62 | 15.78 | 15.32 | 15.75 | 504,740 | +0.22(+1.41%) |
Apr 05, 2013 | 15.43 | 15.61 | 15.23 | 15.53 | 385,763 | -0.08(-0.54%) |
Apr 04, 2013 | 15.32 | 15.61 | 15.16 | 15.61 | 639,125 | +0.39(+2.55%) |
Apr 03, 2013 | 14.89 | 15.30 | 14.79 | 15.22 | 360,739 | +0.36(+2.44%) |
Apr 02, 2013 | 15.04 | 15.12 | 14.69 | 14.86 | 551,950 | -0.12(-0.79%) |
Apr 01, 2013 | 15.07 | 15.13 | 14.84 | 14.98 | 448,570 | -0.09(-0.62%) |
Mar 28, 2013 | 14.96 | 15.16 | 14.87 | 15.07 | 411,542 | +0.19(+1.25%) |
Mar 27, 2013 | 15.11 | 15.15 | 14.78 | 14.89 | 372,649 | -0.30(-2.00%) |
Mar 26, 2013 | 15.19 | 15.27 | 15.00 | 15.19 | 240,297 | +0.00(+0.00%) |
Mar 25, 2013 | 15.37 | 15.40 | 15.13 | 15.19 | 421,613 | -0.15(-0.99%) |
Mar 22, 2013 | 14.97 | 15.34 | 14.93 | 15.34 | 777,469 | +0.37(+2.48%) |
Mar 21, 2013 | 15.00 | 15.11 | 14.81 | 14.97 | 926,215 | -0.06(-0.39%) |
Mar 20, 2013 | 14.83 | 15.14 | 14.77 | 15.03 | 591,911 | +0.25(+1.71%) |
Mar 19, 2013 | 14.80 | 14.93 | 14.58 | 14.78 | 874,112 | +0.03(+0.17%) |
Mar 18, 2013 | 14.76 | 14.89 | 14.57 | 14.75 | 295,488 | -0.11(-0.74%) |
Mar 15, 2013 | 15.13 | 15.15 | 14.78 | 14.86 | 862,555 | -0.20(-1.34%) |
Mar 14, 2013 | 14.77 | 15.10 | 14.73 | 15.06 | 694,498 | +0.19(+1.25%) |
Mar 13, 2013 | 14.78 | 14.90 | 14.67 | 14.88 | 624,141 | +0.08(+0.57%) |
Mar 12, 2013 | 14.79 | 14.92 | 14.67 | 14.79 | 532,539 | +0.02(+0.11%) |
Mar 11, 2013 | 14.75 | 14.85 | 14.64 | 14.78 | 606,958 | +0.01(+0.06%) |
Mar 08, 2013 | 14.69 | 14.84 | 14.57 | 14.77 | 669,208 | +0.11(+0.75%) |
Mar 07, 2013 | 14.57 | 14.77 | 14.54 | 14.66 | 665,707 | +0.12(+0.81%) |
Mar 06, 2013 | 14.60 | 14.67 | 14.49 | 14.54 | 741,548 | -0.07(-0.46%) |
Mar 05, 2013 | 14.44 | 14.73 | 14.31 | 14.61 | 738,133 | +0.24(+1.64%) |
Mar 04, 2013 | 14.24 | 14.40 | 14.13 | 14.37 | 401,354 | +0.07(+0.47%) |
Mar 01, 2013 | 14.46 | 14.52 | 14.19 | 14.30 | 398,434 | -0.22(-1.51%) |
Feb 28, 2013 | 14.62 | 14.92 | 14.46 | 14.52 | 612,843 | -0.39(-2.60%) |
Feb 27, 2013 | 14.60 | 15.05 | 14.46 | 14.91 | 877,401 | +0.23(+1.55%) |
Feb 26, 2013 | 14.84 | 14.88 | 14.46 | 14.68 | 1,129,305 | +0.21(+1.46%) |
Feb 22, 2013 | 15.27 | 15.27 | 14.05 | 14.47 | 1,495,136 | -0.76(-4.99%) |
Feb 21, 2013 | 15.39 | 15.82 | 15.19 | 15.23 | 915,926 | -0.14(-0.93%) |
Feb 20, 2013 | 15.65 | 15.81 | 15.33 | 15.38 | 616,011 | -0.33(-2.10%) |
Feb 19, 2013 | 15.38 | 15.72 | 15.11 | 15.70 | 681,922 | +0.44(+2.87%) |
Feb 15, 2013 | 15.60 | 15.65 | 15.17 | 15.27 | 981,142 | -0.21(-1.36%) |
Feb 14, 2013 | 15.56 | 15.76 | 15.48 | 15.48 | 338,742 | -0.16(-1.03%) |
Feb 13, 2013 | 15.75 | 15.76 | 15.48 | 15.64 | 128,389 | -0.08(-0.48%) |
Feb 12, 2013 | 15.46 | 15.71 | 15.44 | 15.71 | 181,004 | +0.11(+0.70%) |
Feb 11, 2013 | 15.40 | 15.70 | 15.27 | 15.60 | 191,828 | +0.20(+1.31%) |
Feb 08, 2013 | 15.51 | 15.80 | 15.19 | 15.40 | 268,927 | -0.07(-0.44%) |
Feb 07, 2013 | 15.56 | 15.59 | 15.28 | 15.47 | 400,683 | -0.13(-0.81%) |
Feb 06, 2013 | 15.65 | 15.80 | 15.39 | 15.59 | 645,568 | -0.10(-0.64%) |
Feb 04, 2013 | 15.76 | 15.85 | 15.47 | 15.70 | 776,271 | -0.11(-0.69%) |