Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.97 | 17.47 | 16.92 | 17.45 | 617,322 | +0.44(+2.58%) |
Apr 29, 2013 | 16.84 | 17.08 | 16.83 | 17.02 | 247,467 | +0.19(+1.13%) |
Apr 26, 2013 | 17.10 | 17.08 | 16.54 | 16.83 | 531,619 | -0.25(-1.48%) |
Apr 25, 2013 | 17.05 | 17.51 | 16.88 | 17.08 | 626,389 | +0.01(+0.06%) |
Apr 24, 2013 | 16.84 | 17.13 | 16.72 | 17.07 | 534,637 | +0.26(+1.54%) |
Apr 23, 2013 | 17.03 | 17.23 | 16.76 | 16.81 | 757,742 | -0.22(-1.28%) |
Apr 22, 2013 | 16.62 | 17.04 | 16.52 | 17.03 | 678,512 | +0.40(+2.38%) |
Apr 19, 2013 | 16.35 | 16.71 | 16.27 | 16.63 | 395,913 | +0.29(+1.76%) |
Apr 18, 2013 | 16.46 | 16.46 | 16.23 | 16.34 | 339,629 | -0.08(-0.51%) |
Apr 17, 2013 | 16.39 | 16.49 | 16.32 | 16.43 | 353,306 | -0.09(-0.53%) |
Apr 16, 2013 | 16.14 | 16.58 | 16.14 | 16.51 | 547,205 | +0.36(+2.24%) |
Apr 15, 2013 | 16.37 | 16.49 | 16.01 | 16.15 | 513,735 | -0.16(-0.99%) |
Apr 12, 2013 | 16.56 | 16.60 | 16.30 | 16.31 | 813,770 | -0.23(-1.40%) |
Apr 11, 2013 | 16.38 | 16.74 | 16.31 | 16.55 | 919,734 | +0.09(+0.55%) |
Apr 10, 2013 | 16.12 | 16.47 | 16.05 | 16.45 | 757,152 | +0.30(+1.87%) |
Apr 09, 2013 | 16.30 | 16.31 | 16.11 | 16.15 | 659,876 | -0.09(-0.56%) |
Apr 08, 2013 | 16.21 | 16.38 | 16.10 | 16.24 | 624,676 | +0.07(+0.46%) |
Apr 05, 2013 | 16.04 | 16.37 | 15.96 | 16.17 | 1,198,827 | +0.05(+0.30%) |
Apr 04, 2013 | 15.84 | 16.13 | 15.76 | 16.12 | 502,128 | +0.21(+1.35%) |
Apr 03, 2013 | 15.80 | 15.93 | 15.61 | 15.91 | 540,019 | +0.08(+0.49%) |
Apr 02, 2013 | 15.77 | 15.96 | 15.63 | 15.83 | 807,009 | +0.09(+0.56%) |
Apr 01, 2013 | 15.61 | 15.77 | 15.48 | 15.74 | 479,696 | +0.13(+0.83%) |
Mar 28, 2013 | 15.26 | 15.67 | 15.26 | 15.61 | 538,973 | +0.13(+0.86%) |
Mar 27, 2013 | 15.54 | 15.62 | 15.31 | 15.48 | 434,348 | -0.24(-1.52%) |
Mar 26, 2013 | 15.46 | 15.72 | 15.35 | 15.72 | 762,425 | +0.25(+1.63%) |
Mar 25, 2013 | 15.53 | 15.53 | 15.26 | 15.46 | 494,213 | -0.04(-0.23%) |
Mar 22, 2013 | 15.26 | 15.56 | 15.18 | 15.50 | 551,740 | +0.20(+1.33%) |
Mar 21, 2013 | 15.05 | 15.33 | 15.01 | 15.30 | 684,581 | +0.25(+1.66%) |
Mar 20, 2013 | 15.05 | 15.09 | 14.95 | 15.05 | 470,153 | +0.13(+0.87%) |
Mar 19, 2013 | 15.03 | 15.05 | 14.90 | 14.92 | 440,845 | -0.11(-0.72%) |
Mar 18, 2013 | 15.09 | 15.19 | 14.97 | 15.03 | 595,904 | -0.09(-0.60%) |
Mar 15, 2013 | 15.07 | 15.17 | 14.98 | 15.12 | 679,179 | +0.04(+0.28%) |
Mar 14, 2013 | 14.92 | 15.08 | 14.90 | 15.07 | 378,532 | +0.15(+1.03%) |
Mar 13, 2013 | 14.97 | 14.97 | 14.85 | 14.92 | 306,336 | +0.01(+0.07%) |
Mar 12, 2013 | 15.01 | 15.09 | 14.78 | 14.91 | 368,116 | -0.06(-0.42%) |
Mar 11, 2013 | 14.90 | 15.00 | 14.79 | 14.97 | 306,559 | +0.01(+0.05%) |
Mar 08, 2013 | 14.74 | 14.97 | 14.68 | 14.97 | 475,908 | +0.23(+1.57%) |
Mar 07, 2013 | 14.66 | 14.75 | 14.39 | 14.73 | 625,013 | +0.13(+0.89%) |
Mar 06, 2013 | 14.99 | 14.99 | 14.54 | 14.60 | 667,122 | -0.40(-2.67%) |
Mar 05, 2013 | 15.09 | 15.22 | 14.97 | 15.00 | 474,032 | -0.06(-0.42%) |
Mar 04, 2013 | 14.91 | 15.08 | 14.88 | 15.07 | 382,642 | +0.18(+1.18%) |
Mar 01, 2013 | 14.72 | 14.91 | 14.69 | 14.89 | 493,241 | +0.12(+0.83%) |
Feb 28, 2013 | 14.84 | 14.91 | 14.74 | 14.77 | 312,100 | -0.07(-0.45%) |
Feb 27, 2013 | 14.69 | 14.88 | 14.68 | 14.84 | 341,525 | +0.15(+1.05%) |
Feb 26, 2013 | 14.85 | 14.89 | 14.60 | 14.68 | 458,132 | -0.11(-0.76%) |
Feb 25, 2013 | 14.85 | 14.85 | 14.57 | 14.79 | 422,494 | +0.01(+0.09%) |
Feb 22, 2013 | 14.84 | 14.84 | 14.71 | 14.78 | 282,795 | +0.04(+0.29%) |
Feb 21, 2013 | 14.91 | 14.91 | 14.73 | 14.74 | 400,582 | -0.16(-1.06%) |
Feb 20, 2013 | 15.00 | 15.08 | 14.89 | 14.90 | 401,711 | -0.11(-0.70%) |
Feb 19, 2013 | 14.77 | 15.05 | 14.76 | 15.00 | 1,060,508 | +0.25(+1.69%) |
Feb 15, 2013 | 14.94 | 15.03 | 14.75 | 14.75 | 544,474 | -0.22(-1.50%) |
Feb 14, 2013 | 15.00 | 15.18 | 14.93 | 14.98 | 687,904 | -0.08(-0.54%) |
Feb 13, 2013 | 14.91 | 15.06 | 14.82 | 15.06 | 694,295 | +0.26(+1.73%) |
Feb 12, 2013 | 14.80 | 14.89 | 14.66 | 14.80 | 1,003,696 | +0.29(+2.01%) |
Feb 11, 2013 | 14.55 | 14.66 | 14.45 | 14.51 | 438,137 | -0.02(-0.17%) |
Feb 08, 2013 | 14.42 | 14.56 | 14.42 | 14.53 | 648,617 | +0.08(+0.56%) |
Feb 07, 2013 | 14.30 | 14.50 | 14.30 | 14.45 | 954,746 | -0.05(-0.34%) |
Feb 06, 2013 | 14.52 | 14.56 | 14.40 | 14.50 | 462,399 | +0.09(+0.61%) |
Feb 04, 2013 | 14.16 | 14.42 | 14.10 | 14.42 | 547,567 | +0.19(+1.36%) |