Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.80 | 15.88 | 15.70 | 15.84 | 361,269 | +0.03(+0.16%) |
Apr 29, 2013 | 15.87 | 15.95 | 15.77 | 15.82 | 294,064 | +0.03(+0.16%) |
Apr 26, 2013 | 15.97 | 16.01 | 15.77 | 15.79 | 568,703 | -0.22(-1.38%) |
Apr 25, 2013 | 16.17 | 16.27 | 16.00 | 16.01 | 604,420 | -0.11(-0.67%) |
Apr 24, 2013 | 16.01 | 16.22 | 16.00 | 16.12 | 833,358 | +0.16(+1.03%) |
Apr 23, 2013 | 15.74 | 15.96 | 15.72 | 15.96 | 675,933 | +0.26(+1.63%) |
Apr 22, 2013 | 15.44 | 15.78 | 15.32 | 15.70 | 840,624 | +0.26(+1.70%) |
Apr 19, 2013 | 15.02 | 15.56 | 14.96 | 15.44 | 2,703,809 | +1.01(+6.97%) |
Apr 18, 2013 | 14.33 | 14.54 | 14.30 | 14.43 | 979,825 | +0.08(+0.57%) |
Apr 17, 2013 | 14.65 | 14.76 | 14.18 | 14.35 | 1,331,744 | -0.31(-2.10%) |
Apr 16, 2013 | 14.55 | 14.67 | 14.40 | 14.66 | 1,251,488 | +0.16(+1.10%) |
Apr 15, 2013 | 14.91 | 14.99 | 14.49 | 14.50 | 882,004 | -0.49(-3.25%) |
Apr 12, 2013 | 14.96 | 15.03 | 14.86 | 14.99 | 305,783 | -0.04(-0.24%) |
Apr 11, 2013 | 14.95 | 15.15 | 14.94 | 15.02 | 351,566 | +0.06(+0.41%) |
Apr 10, 2013 | 15.04 | 15.06 | 14.88 | 14.96 | 690,608 | -0.06(-0.38%) |
Apr 09, 2013 | 15.06 | 15.15 | 14.95 | 15.02 | 531,791 | -0.05(-0.31%) |
Apr 08, 2013 | 14.96 | 15.06 | 14.85 | 15.06 | 405,821 | +0.12(+0.82%) |
Apr 05, 2013 | 14.77 | 14.98 | 14.69 | 14.94 | 435,590 | -0.04(-0.24%) |
Apr 04, 2013 | 14.91 | 14.98 | 14.76 | 14.98 | 578,867 | +0.12(+0.83%) |
Apr 03, 2013 | 15.23 | 15.28 | 14.85 | 14.85 | 673,672 | -0.32(-2.13%) |
Apr 02, 2013 | 15.51 | 15.51 | 15.15 | 15.18 | 663,992 | -0.30(-1.92%) |
Apr 01, 2013 | 15.63 | 15.65 | 15.43 | 15.48 | 349,119 | -0.18(-1.15%) |
Mar 28, 2013 | 15.64 | 15.75 | 15.52 | 15.65 | 453,541 | +0.05(+0.33%) |
Mar 27, 2013 | 15.31 | 15.62 | 15.31 | 15.60 | 299,202 | +0.07(+0.43%) |
Mar 26, 2013 | 15.49 | 15.57 | 15.35 | 15.54 | 579,457 | +0.16(+1.07%) |
Mar 25, 2013 | 15.29 | 15.49 | 15.28 | 15.37 | 456,314 | +0.03(+0.20%) |
Mar 22, 2013 | 15.35 | 15.47 | 15.28 | 15.34 | 680,946 | +0.10(+0.67%) |
Mar 21, 2013 | 15.33 | 15.44 | 15.21 | 15.24 | 491,371 | -0.14(-0.89%) |
Mar 20, 2013 | 15.37 | 15.49 | 15.27 | 15.38 | 882,199 | +0.06(+0.36%) |
Mar 19, 2013 | 15.38 | 15.46 | 15.25 | 15.32 | 489,630 | -0.05(-0.30%) |
Mar 18, 2013 | 15.19 | 15.41 | 15.19 | 15.37 | 336,195 | -0.02(-0.10%) |
Mar 15, 2013 | 15.40 | 15.44 | 15.29 | 15.38 | 584,372 | +0.01(+0.03%) |
Mar 14, 2013 | 15.29 | 15.47 | 15.27 | 15.38 | 381,080 | +0.10(+0.67%) |
Mar 13, 2013 | 15.15 | 15.35 | 15.14 | 15.28 | 307,285 | +0.10(+0.67%) |
Mar 12, 2013 | 15.36 | 15.36 | 15.13 | 15.17 | 539,984 | -0.26(-1.68%) |
Mar 11, 2013 | 15.46 | 15.56 | 15.37 | 15.43 | 592,653 | -0.09(-0.56%) |
Mar 08, 2013 | 15.42 | 15.52 | 15.26 | 15.52 | 739,990 | +0.28(+1.87%) |
Mar 07, 2013 | 15.27 | 15.29 | 15.10 | 15.24 | 652,383 | -0.05(-0.30%) |
Mar 06, 2013 | 15.27 | 15.38 | 15.02 | 15.28 | 886,832 | +0.02(+0.13%) |
Mar 05, 2013 | 14.74 | 15.37 | 14.70 | 15.26 | 1,331,241 | +0.64(+4.38%) |
Mar 04, 2013 | 14.83 | 14.94 | 14.49 | 14.62 | 1,806,552 | -0.22(-1.47%) |
Mar 01, 2013 | 14.88 | 14.94 | 14.70 | 14.84 | 629,296 | -0.11(-0.75%) |
Feb 28, 2013 | 14.89 | 15.08 | 14.88 | 14.95 | 531,990 | +0.09(+0.58%) |
Feb 27, 2013 | 14.75 | 14.97 | 14.73 | 14.86 | 563,580 | +0.12(+0.83%) |
Feb 26, 2013 | 14.62 | 14.81 | 14.49 | 14.74 | 651,687 | +0.14(+0.94%) |
Feb 25, 2013 | 14.81 | 14.81 | 14.58 | 14.60 | 669,173 | -0.18(-1.20%) |
Feb 22, 2013 | 14.67 | 14.81 | 14.64 | 14.78 | 619,645 | +0.21(+1.43%) |
Feb 21, 2013 | 14.78 | 14.80 | 14.45 | 14.57 | 1,209,917 | -0.22(-1.48%) |
Feb 20, 2013 | 15.22 | 15.28 | 14.77 | 14.79 | 951,889 | -0.46(-3.03%) |
Feb 19, 2013 | 15.27 | 15.28 | 14.96 | 15.26 | 1,437,585 | -0.02(-0.13%) |
Feb 15, 2013 | 15.49 | 15.76 | 15.05 | 15.28 | 3,565,030 | -1.12(-6.82%) |
Feb 14, 2013 | 16.38 | 16.85 | 16.32 | 16.39 | 1,286,340 | +0.01(+0.03%) |
Feb 13, 2013 | 16.20 | 16.39 | 16.19 | 16.39 | 503,598 | +0.20(+1.26%) |
Feb 12, 2013 | 16.11 | 16.26 | 16.09 | 16.19 | 405,293 | +0.07(+0.41%) |
Feb 11, 2013 | 16.39 | 16.45 | 16.11 | 16.12 | 371,434 | -0.25(-1.55%) |
Feb 08, 2013 | 16.04 | 16.38 | 16.03 | 16.37 | 390,710 | +0.36(+2.22%) |
Feb 07, 2013 | 16.24 | 16.29 | 15.98 | 16.02 | 547,799 | -0.22(-1.35%) |
Feb 06, 2013 | 16.14 | 16.26 | 16.13 | 16.24 | 312,152 | +0.24(+1.53%) |
Feb 04, 2013 | 16.33 | 16.33 | 15.98 | 15.99 | 531,336 | -0.39(-2.39%) |