Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.32 | 15.33 | 14.64 | 14.74 | 1,919,626 | -0.47(-3.11%) |
Apr 29, 2013 | 14.84 | 15.24 | 14.75 | 15.21 | 1,394,189 | +0.36(+2.40%) |
Apr 26, 2013 | 15.01 | 15.06 | 14.66 | 14.85 | 1,131,432 | -0.20(-1.35%) |
Apr 25, 2013 | 15.20 | 15.20 | 14.90 | 15.06 | 1,285,088 | -0.01(-0.10%) |
Apr 24, 2013 | 14.54 | 15.18 | 14.40 | 15.07 | 2,076,635 | +0.60(+4.11%) |
Apr 23, 2013 | 14.07 | 14.50 | 14.07 | 14.48 | 2,214,907 | +0.50(+3.57%) |
Apr 22, 2013 | 14.21 | 14.22 | 13.67 | 13.98 | 1,496,513 | -0.16(-1.14%) |
Apr 19, 2013 | 13.70 | 14.20 | 13.56 | 14.14 | 1,305,947 | +0.51(+3.78%) |
Apr 18, 2013 | 13.71 | 13.88 | 13.44 | 13.62 | 1,516,764 | -0.03(-0.24%) |
Apr 17, 2013 | 14.49 | 14.49 | 13.61 | 13.66 | 2,073,074 | -1.01(-6.91%) |
Apr 16, 2013 | 14.26 | 14.74 | 14.18 | 14.67 | 1,590,091 | +0.61(+4.34%) |
Apr 15, 2013 | 14.30 | 14.53 | 14.03 | 14.06 | 1,579,834 | -0.48(-3.31%) |
Apr 12, 2013 | 14.66 | 14.73 | 14.20 | 14.54 | 1,311,704 | -0.20(-1.34%) |
Apr 11, 2013 | 15.15 | 15.18 | 14.74 | 14.74 | 776,007 | -0.40(-2.65%) |
Apr 10, 2013 | 15.16 | 15.23 | 14.89 | 15.14 | 1,250,935 | -0.01(-0.08%) |
Apr 09, 2013 | 15.24 | 15.26 | 14.96 | 15.15 | 1,086,868 | -0.00(-0.02%) |
Apr 08, 2013 | 15.14 | 15.16 | 14.81 | 15.16 | 1,135,581 | +0.10(+0.64%) |
Apr 05, 2013 | 14.85 | 15.10 | 14.78 | 15.06 | 1,240,139 | -0.10(-0.69%) |
Apr 04, 2013 | 14.61 | 15.16 | 14.46 | 15.16 | 2,009,142 | +0.60(+4.13%) |
Apr 03, 2013 | 14.82 | 14.85 | 13.86 | 14.56 | 3,537,528 | -0.14(-0.94%) |
Apr 02, 2013 | 15.56 | 15.85 | 14.64 | 14.70 | 2,322,096 | -0.82(-5.26%) |
Apr 01, 2013 | 15.49 | 15.68 | 15.27 | 15.52 | 1,246,344 | +0.08(+0.50%) |
Mar 28, 2013 | 15.42 | 15.66 | 15.39 | 15.44 | 755,749 | -0.02(-0.10%) |
Mar 27, 2013 | 15.22 | 15.66 | 15.18 | 15.45 | 1,275,843 | +0.14(+0.94%) |
Mar 26, 2013 | 15.33 | 15.40 | 15.16 | 15.31 | 1,067,273 | +0.14(+0.91%) |
Mar 25, 2013 | 15.58 | 15.85 | 15.11 | 15.17 | 1,434,684 | -0.41(-2.63%) |
Mar 22, 2013 | 15.40 | 15.73 | 15.28 | 15.58 | 1,367,749 | +0.12(+0.79%) |
Mar 21, 2013 | 15.79 | 16.04 | 15.45 | 15.46 | 1,063,963 | -0.45(-2.80%) |
Mar 20, 2013 | 15.78 | 16.00 | 15.66 | 15.91 | 1,386,559 | +0.23(+1.49%) |
Mar 19, 2013 | 15.97 | 16.11 | 15.48 | 15.67 | 2,002,037 | -0.32(-1.98%) |
Mar 18, 2013 | 16.32 | 16.35 | 15.91 | 15.99 | 1,567,978 | -0.46(-2.80%) |
Mar 15, 2013 | 16.32 | 16.79 | 16.32 | 16.45 | 3,036,471 | +0.16(+0.95%) |
Mar 14, 2013 | 16.28 | 16.33 | 16.01 | 16.29 | 3,648,916 | -0.04(-0.27%) |
Mar 13, 2013 | 17.36 | 17.36 | 16.27 | 16.34 | 4,222,411 | -1.47(-8.25%) |
Mar 12, 2013 | 17.68 | 17.90 | 17.26 | 17.81 | 1,866,981 | +0.27(+1.52%) |
Mar 11, 2013 | 17.66 | 17.75 | 16.99 | 17.54 | 1,932,408 | -0.23(-1.31%) |
Mar 08, 2013 | 18.01 | 18.20 | 17.76 | 17.78 | 1,573,328 | -0.07(-0.42%) |
Mar 07, 2013 | 18.25 | 18.36 | 17.58 | 17.85 | 1,457,389 | -0.40(-2.18%) |
Mar 06, 2013 | 18.46 | 18.69 | 17.85 | 18.25 | 1,351,969 | -0.12(-0.63%) |
Mar 05, 2013 | 18.06 | 18.38 | 17.85 | 18.36 | 1,908,051 | +0.44(+2.47%) |
Mar 04, 2013 | 17.35 | 17.95 | 17.32 | 17.92 | 1,535,173 | +0.61(+3.52%) |
Mar 01, 2013 | 16.64 | 17.35 | 16.63 | 17.31 | 1,336,633 | +0.51(+3.03%) |
Feb 28, 2013 | 16.74 | 17.14 | 16.70 | 16.80 | 1,144,314 | +0.14(+0.86%) |
Feb 27, 2013 | 16.29 | 16.77 | 16.26 | 16.66 | 1,228,434 | +0.36(+2.20%) |
Feb 26, 2013 | 16.10 | 16.35 | 15.87 | 16.30 | 1,316,301 | -0.26(-1.59%) |
Feb 22, 2013 | 16.20 | 16.59 | 16.20 | 16.56 | 1,008,145 | +0.46(+2.84%) |
Feb 21, 2013 | 16.05 | 16.22 | 15.75 | 16.11 | 1,732,359 | -0.01(-0.04%) |
Feb 20, 2013 | 16.79 | 16.93 | 16.05 | 16.11 | 1,321,942 | -0.72(-4.26%) |
Feb 19, 2013 | 16.79 | 16.90 | 16.67 | 16.83 | 976,613 | +0.05(+0.28%) |
Feb 15, 2013 | 16.89 | 16.94 | 16.61 | 16.78 | 815,679 | -0.07(-0.41%) |
Feb 14, 2013 | 16.54 | 16.88 | 16.51 | 16.85 | 1,030,726 | +0.31(+1.90%) |
Feb 13, 2013 | 16.48 | 16.74 | 16.42 | 16.54 | 592,388 | +0.10(+0.58%) |
Feb 12, 2013 | 16.79 | 16.91 | 16.33 | 16.44 | 1,126,939 | -0.37(-2.22%) |
Feb 11, 2013 | 16.62 | 16.82 | 16.59 | 16.82 | 1,180,135 | +0.22(+1.35%) |
Feb 08, 2013 | 16.25 | 16.65 | 16.25 | 16.59 | 879,665 | +0.39(+2.44%) |
Feb 07, 2013 | 16.02 | 16.24 | 15.93 | 16.20 | 1,499,606 | +0.18(+1.10%) |
Feb 06, 2013 | 16.05 | 16.12 | 15.90 | 16.02 | 1,053,642 | +0.09(+0.54%) |
Feb 04, 2013 | 16.00 | 16.12 | 15.83 | 15.93 | 1,331,621 | -0.09(-0.58%) |