Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.66 | 15.70 | 15.59 | 15.70 | 1,432,907 | +0.05(+0.31%) |
Apr 29, 2013 | 15.61 | 15.69 | 15.57 | 15.65 | 2,630,540 | +0.10(+0.61%) |
Apr 26, 2013 | 15.58 | 15.59 | 15.51 | 15.56 | 458,847 | -0.01(-0.07%) |
Apr 25, 2013 | 15.57 | 15.65 | 15.55 | 15.57 | 459,153 | +0.05(+0.31%) |
Apr 24, 2013 | 15.52 | 15.56 | 15.49 | 15.52 | 722,502 | +0.01(+0.07%) |
Apr 23, 2013 | 15.43 | 15.52 | 15.37 | 15.51 | 512,701 | +0.16(+1.05%) |
Apr 22, 2013 | 15.31 | 15.37 | 15.21 | 15.35 | 383,544 | +0.07(+0.44%) |
Apr 19, 2013 | 15.19 | 15.28 | 15.15 | 15.28 | 467,083 | +0.14(+0.94%) |
Apr 18, 2013 | 15.26 | 15.26 | 15.08 | 15.14 | 704,443 | -0.09(-0.62%) |
Apr 17, 2013 | 15.35 | 15.35 | 15.15 | 15.23 | 638,226 | -0.22(-1.44%) |
Apr 16, 2013 | 15.35 | 15.47 | 15.31 | 15.45 | 827,227 | +0.21(+1.41%) |
Apr 15, 2013 | 15.53 | 15.53 | 15.24 | 15.24 | 780,787 | -0.36(-2.32%) |
Apr 12, 2013 | 15.59 | 15.62 | 15.52 | 15.60 | 547,793 | -0.04(-0.26%) |
Apr 11, 2013 | 15.59 | 15.68 | 15.58 | 15.64 | 758,453 | +0.06(+0.36%) |
Apr 10, 2013 | 15.45 | 15.59 | 15.42 | 15.59 | 473,536 | +0.19(+1.24%) |
Apr 09, 2013 | 15.38 | 15.44 | 15.33 | 15.39 | 702,490 | +0.06(+0.40%) |
Apr 08, 2013 | 15.24 | 15.33 | 15.20 | 15.33 | 392,441 | +0.09(+0.60%) |
Apr 05, 2013 | 15.12 | 15.25 | 15.10 | 15.24 | 467,976 | -0.06(-0.38%) |
Apr 04, 2013 | 15.27 | 15.33 | 15.23 | 15.30 | 534,693 | +0.05(+0.35%) |
Apr 03, 2013 | 15.42 | 15.42 | 15.21 | 15.25 | 1,016,980 | -0.16(-1.02%) |
Apr 02, 2013 | 15.40 | 15.45 | 15.37 | 15.40 | 813,838 | +0.07(+0.46%) |
Apr 01, 2013 | 15.40 | 15.43 | 15.31 | 15.33 | 998,843 | -0.06(-0.40%) |
Mar 28, 2013 | 15.34 | 15.42 | 15.33 | 15.40 | 624,864 | +0.05(+0.30%) |
Mar 27, 2013 | 15.27 | 15.36 | 15.24 | 15.35 | 517,425 | -0.00(-0.00%) |
Mar 26, 2013 | 15.30 | 15.35 | 15.28 | 15.35 | 397,232 | +0.12(+0.79%) |
Mar 25, 2013 | 15.34 | 15.36 | 15.18 | 15.23 | 856,756 | -0.05(-0.32%) |
Mar 22, 2013 | 15.23 | 15.29 | 15.22 | 15.28 | 441,390 | +0.10(+0.65%) |
Mar 21, 2013 | 15.23 | 15.27 | 15.16 | 15.18 | 719,528 | -0.13(-0.83%) |
Mar 20, 2013 | 15.29 | 15.33 | 15.26 | 15.31 | 636,465 | +0.11(+0.71%) |
Mar 19, 2013 | 15.27 | 15.29 | 15.11 | 15.20 | 617,113 | -0.04(-0.24%) |
Mar 18, 2013 | 15.18 | 15.30 | 15.16 | 15.24 | 643,881 | -0.14(-0.91%) |
Mar 15, 2013 | 15.39 | 15.40 | 15.33 | 15.38 | 785,774 | -0.02(-0.14%) |
Mar 14, 2013 | 15.36 | 15.40 | 15.35 | 15.40 | 576,335 | +0.08(+0.54%) |
Mar 13, 2013 | 15.31 | 15.34 | 15.26 | 15.32 | 544,421 | +0.02(+0.16%) |
Mar 12, 2013 | 15.32 | 15.33 | 15.25 | 15.29 | 733,604 | -0.04(-0.24%) |
Mar 11, 2013 | 15.27 | 15.33 | 15.24 | 15.33 | 411,911 | +0.06(+0.38%) |
Mar 08, 2013 | 15.27 | 15.29 | 15.20 | 15.27 | 887,595 | +0.06(+0.38%) |
Mar 07, 2013 | 15.19 | 15.22 | 15.18 | 15.21 | 823,651 | +0.04(+0.24%) |
Mar 06, 2013 | 15.21 | 15.22 | 15.15 | 15.18 | 658,850 | +0.03(+0.22%) |
Mar 05, 2013 | 15.10 | 15.19 | 15.08 | 15.14 | 761,512 | +0.14(+0.91%) |
Mar 04, 2013 | 14.91 | 15.01 | 14.88 | 15.01 | 741,258 | +0.07(+0.47%) |
Mar 01, 2013 | 14.85 | 14.95 | 14.77 | 14.94 | 457,663 | +0.04(+0.28%) |
Feb 28, 2013 | 14.94 | 15.01 | 14.90 | 14.90 | 535,171 | -0.02(-0.11%) |
Feb 27, 2013 | 14.73 | 14.95 | 14.71 | 14.91 | 672,925 | +0.18(+1.20%) |
Feb 26, 2013 | 14.71 | 14.74 | 14.60 | 14.74 | 607,397 | -0.17(-1.16%) |
Feb 22, 2013 | 14.86 | 14.91 | 14.81 | 14.91 | 555,192 | +0.15(+1.01%) |
Feb 21, 2013 | 14.83 | 14.83 | 14.72 | 14.76 | 976,498 | -0.10(-0.67%) |
Feb 20, 2013 | 15.05 | 15.05 | 14.86 | 14.86 | 769,139 | -0.20(-1.31%) |
Feb 19, 2013 | 14.97 | 15.06 | 14.97 | 15.06 | 513,764 | +0.11(+0.72%) |
Feb 15, 2013 | 14.99 | 15.00 | 14.90 | 14.95 | 458,915 | -0.02(-0.14%) |
Feb 14, 2013 | 14.92 | 14.99 | 14.89 | 14.97 | 556,929 | +0.01(+0.08%) |
Feb 13, 2013 | 14.98 | 15.00 | 14.92 | 14.96 | 930,525 | +0.01(+0.08%) |
Feb 12, 2013 | 14.92 | 14.97 | 14.91 | 14.95 | 1,120,091 | +0.03(+0.19%) |
Feb 11, 2013 | 14.93 | 14.93 | 14.89 | 14.92 | 706,127 | -0.00(-0.03%) |
Feb 08, 2013 | 14.87 | 14.93 | 14.87 | 14.92 | 476,476 | +0.09(+0.58%) |
Feb 07, 2013 | 14.87 | 14.87 | 14.74 | 14.84 | 696,879 | -0.02(-0.16%) |
Feb 06, 2013 | 14.80 | 14.87 | 14.79 | 14.86 | 452,658 | +0.15(+1.05%) |
Feb 04, 2013 | 14.79 | 14.80 | 14.70 | 14.70 | 742,488 | -0.16(-1.11%) |