Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.39 | 16.78 | 16.39 | 16.68 | 23,940 | +0.29(+1.75%) |
Apr 29, 2013 | 16.65 | 16.68 | 15.93 | 16.39 | 57,828 | -0.20(-1.23%) |
Apr 26, 2013 | 15.92 | 16.59 | 15.87 | 16.59 | 14,451 | +0.60(+3.77%) |
Apr 25, 2013 | 15.82 | 16.16 | 15.80 | 15.99 | 21,378 | +0.07(+0.47%) |
Apr 24, 2013 | 16.15 | 16.21 | 15.77 | 15.92 | 28,846 | -0.09(-0.58%) |
Apr 23, 2013 | 16.43 | 16.52 | 15.78 | 16.01 | 20,559 | -0.42(-2.54%) |
Apr 22, 2013 | 16.42 | 16.69 | 16.36 | 16.43 | 8,865 | -0.04(-0.23%) |
Apr 19, 2013 | 16.07 | 16.46 | 15.91 | 16.46 | 9,763 | +0.49(+3.08%) |
Apr 18, 2013 | 16.11 | 16.20 | 15.89 | 15.97 | 10,732 | -0.13(-0.81%) |
Apr 17, 2013 | 16.05 | 16.33 | 15.92 | 16.10 | 7,438 | -0.04(-0.23%) |
Apr 16, 2013 | 15.89 | 16.14 | 15.80 | 16.14 | 16,539 | +0.38(+2.41%) |
Apr 15, 2013 | 15.91 | 16.00 | 15.63 | 15.76 | 24,299 | -0.19(-1.16%) |
Apr 12, 2013 | 15.86 | 16.05 | 15.78 | 15.94 | 21,143 | +0.02(+0.12%) |
Apr 11, 2013 | 15.73 | 16.15 | 15.67 | 15.93 | 46,000 | +0.18(+1.12%) |
Apr 10, 2013 | 15.76 | 16.33 | 15.63 | 15.75 | 162,902 | -0.02(-0.12%) |
Apr 09, 2013 | 15.98 | 16.24 | 15.54 | 15.77 | 178,121 | -0.20(-1.28%) |
Apr 08, 2013 | 15.80 | 16.18 | 15.45 | 15.97 | 29,223 | +0.49(+3.18%) |
Apr 05, 2013 | 15.32 | 15.54 | 15.19 | 15.48 | 31,943 | +0.05(+0.30%) |
Apr 04, 2013 | 15.17 | 15.55 | 15.17 | 15.43 | 15,715 | +0.16(+1.03%) |
Apr 03, 2013 | 15.28 | 15.41 | 15.02 | 15.28 | 33,382 | +0.07(+0.49%) |
Apr 02, 2013 | 15.65 | 15.66 | 15.03 | 15.20 | 200,412 | -0.38(-2.44%) |
Apr 01, 2013 | 15.62 | 15.98 | 15.48 | 15.58 | 59,341 | +0.05(+0.30%) |
Mar 28, 2013 | 15.72 | 15.74 | 15.36 | 15.54 | 53,898 | -0.23(-1.47%) |
Mar 27, 2013 | 15.54 | 15.91 | 15.54 | 15.77 | 12,549 | +0.20(+1.31%) |
Mar 26, 2013 | 15.68 | 15.82 | 15.52 | 15.56 | 23,788 | -0.04(-0.24%) |
Mar 25, 2013 | 15.39 | 16.18 | 15.39 | 15.60 | 65,290 | +0.20(+1.32%) |
Mar 22, 2013 | 15.48 | 15.59 | 15.28 | 15.40 | 60,785 | -0.01(-0.06%) |
Mar 21, 2013 | 15.41 | 15.71 | 15.31 | 15.41 | 16,844 | -0.07(-0.48%) |
Mar 20, 2013 | 15.57 | 15.85 | 15.48 | 15.48 | 14,347 | +0.06(+0.42%) |
Mar 19, 2013 | 15.86 | 16.07 | 15.40 | 15.41 | 38,034 | -0.45(-2.81%) |
Mar 18, 2013 | 15.26 | 16.28 | 15.12 | 15.86 | 121,188 | +0.49(+3.20%) |
Mar 15, 2013 | 15.42 | 15.72 | 15.30 | 15.37 | 87,174 | -0.11(-0.72%) |
Mar 14, 2013 | 15.45 | 15.58 | 15.32 | 15.48 | 29,321 | +0.03(+0.18%) |
Mar 13, 2013 | 15.58 | 15.59 | 15.17 | 15.45 | 74,234 | -0.04(-0.24%) |
Mar 12, 2013 | 15.54 | 15.57 | 15.35 | 15.49 | 63,357 | -0.12(-0.77%) |
Mar 11, 2013 | 15.82 | 15.85 | 15.32 | 15.61 | 66,684 | -0.19(-1.17%) |
Mar 08, 2013 | 15.77 | 15.90 | 15.30 | 15.80 | 123,383 | +0.02(+0.12%) |
Mar 07, 2013 | 16.01 | 16.23 | 15.55 | 15.78 | 195,022 | -0.20(-1.28%) |
Mar 06, 2013 | 16.09 | 16.09 | 15.76 | 15.98 | 360,129 | -0.14(-0.86%) |
Mar 05, 2013 | 15.80 | 16.23 | 15.80 | 16.12 | 375,165 | +0.40(+2.54%) |
Mar 04, 2013 | 16.05 | 16.29 | 15.70 | 15.72 | 222,475 | -0.39(-2.42%) |
Mar 01, 2013 | 16.25 | 16.37 | 15.82 | 16.11 | 74,196 | -0.15(-0.91%) |
Feb 28, 2013 | 16.14 | 16.44 | 15.94 | 16.26 | 223,667 | +0.03(+0.17%) |
Feb 27, 2013 | 16.18 | 16.60 | 15.58 | 16.23 | 296,312 | +0.16(+0.98%) |
Feb 26, 2013 | 16.91 | 17.03 | 15.87 | 16.07 | 148,048 | -0.96(-5.61%) |
Feb 22, 2013 | 17.12 | 17.24 | 16.75 | 17.03 | 74,157 | -0.01(-0.05%) |
Feb 21, 2013 | 17.14 | 17.39 | 16.69 | 17.04 | 121,912 | -0.23(-1.34%) |
Feb 20, 2013 | 17.26 | 17.44 | 17.15 | 17.27 | 120,802 | -0.19(-1.06%) |
Feb 19, 2013 | 17.29 | 17.64 | 17.17 | 17.46 | 427,990 | +0.29(+1.67%) |
Feb 15, 2013 | 17.39 | 17.54 | 17.13 | 17.17 | 101,525 | -0.03(-0.16%) |
Feb 14, 2013 | 17.12 | 17.48 | 16.59 | 17.20 | 176,781 | -0.16(-0.91%) |
Feb 13, 2013 | 17.62 | 17.69 | 17.16 | 17.35 | 195,295 | -0.01(-0.05%) |
Feb 12, 2013 | 17.61 | 17.81 | 17.18 | 17.36 | 284,597 | +0.00(+0.00%) |
Feb 11, 2013 | 17.68 | 17.75 | 17.35 | 17.36 | 218,132 | +0.06(+0.32%) |
Feb 08, 2013 | 17.21 | 17.94 | 17.18 | 17.31 | 420,308 | +0.29(+1.69%) |
Feb 07, 2013 | 16.23 | 17.37 | 16.18 | 17.02 | 177,314 | +0.79(+4.86%) |
Feb 06, 2013 | 15.87 | 16.49 | 15.54 | 16.23 | 158,699 | +0.79(+5.11%) |
Feb 04, 2013 | 15.52 | 16.03 | 15.22 | 15.44 | 108,406 | -0.14(-0.89%) |