Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.74 | 15.84 | 15.43 | 15.63 | 1,577,371 | -0.10(-0.64%) |
Apr 29, 2013 | 15.85 | 16.05 | 15.72 | 15.73 | 1,839,096 | -0.01(-0.06%) |
Apr 26, 2013 | 15.67 | 15.83 | 15.43 | 15.74 | 2,118,803 | +0.01(+0.06%) |
Apr 25, 2013 | 15.93 | 16.13 | 15.65 | 15.73 | 2,908,741 | -0.10(-0.63%) |
Apr 24, 2013 | 15.86 | 16.05 | 15.68 | 15.83 | 2,450,134 | +0.01(+0.06%) |
Apr 23, 2013 | 16.07 | 16.13 | 15.68 | 15.82 | 1,808,349 | -0.20(-1.25%) |
Apr 22, 2013 | 16.28 | 16.40 | 15.68 | 16.02 | 2,131,722 | -0.36(-2.20%) |
Apr 19, 2013 | 16.54 | 16.60 | 15.99 | 16.38 | 2,387,463 | -0.05(-0.30%) |
Apr 18, 2013 | 16.23 | 16.77 | 15.72 | 16.43 | 4,099,443 | +0.28(+1.73%) |
Apr 17, 2013 | 16.20 | 16.25 | 15.73 | 16.15 | 5,701,809 | -0.18(-1.10%) |
Apr 16, 2013 | 16.52 | 17.09 | 16.09 | 16.33 | 2,643,090 | -0.01(-0.06%) |
Apr 15, 2013 | 17.07 | 17.15 | 16.28 | 16.34 | 2,655,726 | -0.95(-5.49%) |
Apr 12, 2013 | 17.49 | 17.57 | 17.11 | 17.29 | 1,776,878 | -0.34(-1.93%) |
Apr 11, 2013 | 17.50 | 17.92 | 17.34 | 17.63 | 3,119,496 | +0.20(+1.15%) |
Apr 10, 2013 | 17.15 | 17.62 | 17.12 | 17.43 | 2,042,367 | +0.33(+1.93%) |
Apr 09, 2013 | 17.02 | 17.44 | 16.85 | 17.10 | 3,726,783 | +0.09(+0.53%) |
Apr 08, 2013 | 16.22 | 17.12 | 16.02 | 17.01 | 5,395,055 | +0.86(+5.33%) |
Apr 05, 2013 | 15.19 | 16.15 | 15.11 | 16.15 | 3,526,002 | +0.80(+5.21%) |
Apr 04, 2013 | 15.00 | 15.39 | 14.87 | 15.35 | 2,258,758 | +0.35(+2.33%) |
Apr 03, 2013 | 15.48 | 15.63 | 14.92 | 15.00 | 2,110,823 | -0.50(-3.23%) |
Apr 02, 2013 | 15.88 | 15.91 | 15.48 | 15.50 | 2,218,489 | -0.32(-2.02%) |
Apr 01, 2013 | 16.03 | 16.04 | 15.74 | 15.82 | 1,731,635 | -0.20(-1.25%) |
Mar 28, 2013 | 16.20 | 16.30 | 15.94 | 16.02 | 5,451,318 | -0.22(-1.35%) |
Mar 27, 2013 | 16.30 | 16.37 | 16.10 | 16.24 | 1,210,611 | -0.15(-0.92%) |
Mar 26, 2013 | 16.20 | 16.41 | 16.09 | 16.39 | 1,872,701 | +0.26(+1.61%) |
Mar 25, 2013 | 16.30 | 16.41 | 16.03 | 16.13 | 2,130,552 | -0.07(-0.43%) |
Mar 22, 2013 | 16.10 | 16.36 | 16.00 | 16.20 | 3,213,829 | +0.25(+1.57%) |
Mar 21, 2013 | 16.39 | 16.50 | 15.90 | 15.95 | 4,399,115 | -0.51(-3.10%) |
Mar 20, 2013 | 16.61 | 16.64 | 16.38 | 16.46 | 4,311,855 | -0.05(-0.30%) |
Mar 19, 2013 | 16.71 | 16.79 | 16.43 | 16.51 | 2,643,804 | -0.13(-0.78%) |
Mar 18, 2013 | 16.65 | 16.98 | 16.59 | 16.64 | 1,987,637 | -0.21(-1.25%) |
Mar 15, 2013 | 16.76 | 16.97 | 16.69 | 16.85 | 6,957,652 | +0.06(+0.36%) |
Mar 14, 2013 | 16.05 | 16.94 | 16.01 | 16.79 | 5,511,502 | +0.79(+4.94%) |
Mar 13, 2013 | 16.13 | 16.20 | 15.94 | 16.00 | 2,739,009 | -0.12(-0.74%) |
Mar 12, 2013 | 16.29 | 16.35 | 15.90 | 16.12 | 2,617,017 | -0.15(-0.92%) |
Mar 11, 2013 | 16.23 | 16.40 | 16.02 | 16.27 | 3,008,958 | +0.02(+0.12%) |
Mar 08, 2013 | 15.90 | 16.36 | 15.79 | 16.25 | 5,682,920 | +0.42(+2.65%) |
Mar 07, 2013 | 15.18 | 15.94 | 15.03 | 15.83 | 4,868,853 | +0.69(+4.56%) |
Mar 06, 2013 | 14.76 | 15.23 | 14.67 | 15.14 | 3,823,306 | +0.41(+2.78%) |
Mar 05, 2013 | 14.51 | 14.79 | 14.49 | 14.73 | 2,587,715 | +0.32(+2.22%) |
Mar 04, 2013 | 14.26 | 14.48 | 14.14 | 14.41 | 2,853,924 | +0.08(+0.56%) |
Mar 01, 2013 | 14.09 | 14.54 | 14.04 | 14.33 | 3,114,196 | +0.14(+0.99%) |
Feb 28, 2013 | 14.33 | 14.67 | 14.06 | 14.19 | 7,521,433 | -0.31(-2.14%) |
Feb 27, 2013 | 14.27 | 14.69 | 14.26 | 14.50 | 3,286,497 | +0.16(+1.12%) |
Feb 26, 2013 | 14.31 | 14.40 | 14.06 | 14.34 | 3,165,371 | -0.56(-3.76%) |
Feb 22, 2013 | 14.66 | 14.92 | 14.57 | 14.90 | 2,330,984 | +0.29(+1.98%) |
Feb 21, 2013 | 14.81 | 14.92 | 14.38 | 14.61 | 3,195,989 | -0.29(-1.95%) |
Feb 20, 2013 | 15.02 | 15.13 | 14.72 | 14.90 | 3,659,064 | -0.15(-1.00%) |
Feb 19, 2013 | 14.77 | 15.06 | 14.72 | 15.05 | 2,432,516 | +0.29(+1.96%) |
Feb 15, 2013 | 15.26 | 15.34 | 14.65 | 14.76 | 3,753,261 | -0.46(-3.02%) |
Feb 14, 2013 | 15.36 | 15.39 | 15.19 | 15.22 | 3,070,831 | -0.17(-1.10%) |
Feb 13, 2013 | 15.22 | 15.47 | 15.20 | 15.39 | 2,102,225 | +0.17(+1.12%) |
Feb 12, 2013 | 15.27 | 15.42 | 15.14 | 15.22 | 2,102,857 | -0.05(-0.33%) |
Feb 11, 2013 | 15.57 | 15.60 | 15.10 | 15.27 | 2,071,604 | -0.36(-2.30%) |
Feb 08, 2013 | 15.33 | 15.99 | 15.22 | 15.63 | 2,839,451 | +0.39(+2.56%) |
Feb 07, 2013 | 15.50 | 15.76 | 15.22 | 15.24 | 2,970,065 | -0.24(-1.55%) |
Feb 06, 2013 | 15.14 | 15.53 | 15.06 | 15.48 | 2,976,352 | +0.69(+4.67%) |
Feb 04, 2013 | 15.00 | 15.02 | 14.76 | 14.79 | 2,374,132 | -0.29(-1.92%) |