Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.50 | 14.55 | 14.43 | 14.55 | 978,440 | +0.05(+0.32%) |
Apr 29, 2013 | 14.49 | 14.54 | 14.43 | 14.50 | 680,390 | +0.14(+0.97%) |
Apr 26, 2013 | 14.50 | 14.62 | 14.28 | 14.36 | 1,872,800 | -0.07(-0.51%) |
Apr 25, 2013 | 14.28 | 14.47 | 14.26 | 14.44 | 1,211,330 | +0.33(+2.35%) |
Apr 24, 2013 | 14.08 | 14.12 | 14.02 | 14.11 | 672,370 | +0.15(+1.08%) |
Apr 23, 2013 | 13.98 | 13.98 | 13.86 | 13.95 | 1,423,540 | -0.10(-0.70%) |
Apr 22, 2013 | 14.09 | 14.09 | 13.99 | 14.05 | 695,740 | +0.24(+1.74%) |
Apr 19, 2013 | 13.86 | 13.87 | 13.73 | 13.81 | 820,200 | +0.12(+0.86%) |
Apr 18, 2013 | 13.67 | 13.79 | 13.62 | 13.70 | 942,380 | +0.15(+1.11%) |
Apr 17, 2013 | 13.64 | 13.75 | 13.49 | 13.54 | 1,594,940 | +0.00(+0.01%) |
Apr 16, 2013 | 13.75 | 13.77 | 13.44 | 13.54 | 1,945,450 | +0.15(+1.15%) |
Apr 15, 2013 | 13.87 | 13.93 | 13.30 | 13.39 | 6,673,370 | -1.28(-8.71%) |
Apr 12, 2013 | 15.15 | 15.17 | 14.63 | 14.67 | 4,269,050 | -0.73(-4.74%) |
Apr 11, 2013 | 15.37 | 15.46 | 15.36 | 15.40 | 394,520 | +0.02(+0.16%) |
Apr 10, 2013 | 15.57 | 15.57 | 15.36 | 15.37 | 966,750 | -0.26(-1.69%) |
Apr 09, 2013 | 15.53 | 15.68 | 15.53 | 15.64 | 526,110 | +0.12(+0.76%) |
Apr 08, 2013 | 15.49 | 15.56 | 15.46 | 15.52 | 271,940 | -0.06(-0.39%) |
Apr 05, 2013 | 15.45 | 15.60 | 15.40 | 15.58 | 3,717,220 | +0.26(+1.70%) |
Apr 04, 2013 | 15.26 | 15.35 | 15.24 | 15.32 | 715,660 | -0.04(-0.29%) |
Apr 03, 2013 | 15.50 | 15.55 | 15.29 | 15.36 | 1,888,490 | -0.18(-1.15%) |
Apr 02, 2013 | 15.60 | 15.62 | 15.52 | 15.54 | 872,200 | -0.23(-1.45%) |
Apr 01, 2013 | 15.76 | 15.79 | 15.73 | 15.77 | 810,350 | +0.02(+0.14%) |
Mar 28, 2013 | 15.75 | 15.78 | 15.72 | 15.75 | 755,370 | -0.09(-0.55%) |
Mar 27, 2013 | 15.77 | 15.86 | 15.75 | 15.83 | 734,190 | +0.06(+0.36%) |
Mar 26, 2013 | 15.75 | 15.79 | 15.73 | 15.78 | 471,180 | -0.05(-0.32%) |
Mar 25, 2013 | 15.78 | 15.85 | 15.74 | 15.83 | 320,740 | -0.03(-0.19%) |
Mar 22, 2013 | 15.84 | 15.90 | 15.84 | 15.86 | 377,320 | -0.07(-0.43%) |
Mar 21, 2013 | 15.93 | 15.94 | 15.90 | 15.93 | 270,470 | +0.08(+0.51%) |
Mar 20, 2013 | 15.86 | 15.88 | 15.80 | 15.85 | 371,760 | -0.06(-0.41%) |
Mar 19, 2013 | 15.82 | 15.94 | 15.82 | 15.91 | 605,320 | +0.07(+0.45%) |
Mar 18, 2013 | 15.88 | 15.89 | 15.81 | 15.84 | 363,720 | +0.14(+0.88%) |
Mar 15, 2013 | 15.72 | 15.77 | 15.70 | 15.70 | 266,590 | +0.03(+0.18%) |
Mar 14, 2013 | 15.60 | 15.71 | 15.60 | 15.67 | 555,200 | +0.01(+0.04%) |
Mar 13, 2013 | 15.73 | 15.76 | 15.65 | 15.67 | 461,550 | -0.05(-0.33%) |
Mar 12, 2013 | 15.71 | 15.76 | 15.70 | 15.72 | 607,810 | +0.12(+0.79%) |
Mar 11, 2013 | 15.58 | 15.60 | 15.56 | 15.60 | 458,760 | +0.03(+0.18%) |
Mar 08, 2013 | 15.46 | 15.62 | 15.44 | 15.57 | 784,220 | +0.00(+0.02%) |
Mar 07, 2013 | 15.61 | 15.62 | 15.54 | 15.56 | 340,210 | -0.06(-0.36%) |
Mar 06, 2013 | 15.52 | 15.63 | 15.46 | 15.62 | 905,590 | +0.07(+0.43%) |
Mar 05, 2013 | 15.61 | 15.64 | 15.52 | 15.55 | 487,090 | +0.03(+0.17%) |
Mar 04, 2013 | 15.54 | 15.56 | 15.49 | 15.53 | 628,080 | -0.02(-0.13%) |
Mar 01, 2013 | 15.62 | 15.66 | 15.52 | 15.55 | 521,310 | -0.05(-0.33%) |
Feb 28, 2013 | 15.68 | 15.69 | 15.54 | 15.60 | 711,040 | -0.16(-1.03%) |
Feb 27, 2013 | 15.85 | 15.85 | 15.72 | 15.76 | 578,280 | -0.16(-1.02%) |
Feb 26, 2013 | 15.74 | 15.99 | 15.64 | 15.93 | 947,900 | +0.33(+2.14%) |
Feb 22, 2013 | 15.52 | 15.59 | 15.50 | 15.59 | 866,120 | +0.04(+0.22%) |
Feb 21, 2013 | 15.49 | 15.64 | 15.49 | 15.56 | 1,207,450 | +0.12(+0.75%) |
Feb 20, 2013 | 15.69 | 15.69 | 15.38 | 15.44 | 3,451,090 | -0.39(-2.49%) |
Feb 19, 2013 | 15.88 | 15.88 | 15.80 | 15.83 | 1,149,300 | -0.05(-0.30%) |
Feb 15, 2013 | 15.95 | 15.96 | 15.77 | 15.88 | 2,784,090 | -0.26(-1.59%) |
Feb 14, 2013 | 16.24 | 16.27 | 16.11 | 16.14 | 393,040 | -0.07(-0.44%) |
Feb 13, 2013 | 16.26 | 16.27 | 16.19 | 16.21 | 424,670 | -0.09(-0.52%) |
Feb 12, 2013 | 16.24 | 16.31 | 16.20 | 16.30 | 421,020 | +0.02(+0.10%) |
Feb 11, 2013 | 16.29 | 16.30 | 16.23 | 16.28 | 918,960 | -0.18(-1.12%) |
Feb 08, 2013 | 16.46 | 16.51 | 16.44 | 16.46 | 238,850 | -0.03(-0.21%) |
Feb 07, 2013 | 16.44 | 16.61 | 16.43 | 16.50 | 649,230 | -0.06(-0.34%) |
Feb 06, 2013 | 16.52 | 16.57 | 16.51 | 16.55 | 472,810 | +0.04(+0.25%) |
Feb 04, 2013 | 16.43 | 16.55 | 16.43 | 16.51 | 726,460 | +0.05(+0.30%) |