Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.90 | 15.02 | 14.67 | 14.79 | 57,955 | -0.23(-1.56%) |
Apr 29, 2013 | 15.19 | 15.19 | 14.84 | 15.02 | 30,766 | +0.12(+0.78%) |
Apr 26, 2013 | 14.79 | 15.07 | 14.73 | 14.90 | 60,080 | +0.12(+0.79%) |
Apr 25, 2013 | 14.90 | 15.19 | 14.61 | 14.79 | 50,460 | -0.12(-0.78%) |
Apr 24, 2013 | 14.73 | 15.31 | 14.61 | 14.90 | 64,573 | +0.23(+1.59%) |
Apr 23, 2013 | 14.49 | 14.79 | 14.43 | 14.67 | 36,303 | +0.23(+1.62%) |
Apr 22, 2013 | 14.38 | 14.61 | 14.26 | 14.43 | 32,403 | +0.00(+0.00%) |
Apr 19, 2013 | 14.26 | 14.49 | 14.14 | 14.43 | 54,643 | +0.12(+0.82%) |
Apr 18, 2013 | 14.38 | 14.67 | 14.03 | 14.32 | 57,842 | +0.12(+0.82%) |
Apr 17, 2013 | 14.61 | 14.84 | 14.14 | 14.20 | 73,000 | -0.58(-3.95%) |
Apr 16, 2013 | 14.73 | 15.14 | 14.55 | 14.79 | 63,774 | +0.18(+1.20%) |
Apr 15, 2013 | 14.96 | 15.08 | 14.49 | 14.61 | 100,043 | -0.58(-3.85%) |
Apr 12, 2013 | 15.19 | 15.42 | 14.90 | 15.19 | 33,495 | -0.12(-0.76%) |
Apr 11, 2013 | 15.31 | 15.60 | 15.19 | 15.31 | 23,621 | +0.06(+0.38%) |
Apr 10, 2013 | 14.84 | 15.55 | 14.84 | 15.25 | 81,796 | +0.41(+2.76%) |
Apr 09, 2013 | 15.25 | 15.66 | 14.84 | 14.84 | 67,822 | -0.41(-2.68%) |
Apr 08, 2013 | 15.14 | 15.31 | 14.90 | 15.25 | 62,213 | +0.35(+2.35%) |
Apr 05, 2013 | 14.90 | 15.02 | 14.61 | 14.90 | 91,909 | -0.29(-1.92%) |
Apr 04, 2013 | 15.43 | 15.66 | 15.19 | 15.19 | 39,879 | -0.29(-1.89%) |
Apr 03, 2013 | 15.84 | 15.84 | 15.25 | 15.49 | 87,343 | -0.18(-1.12%) |
Apr 02, 2013 | 16.36 | 16.54 | 15.66 | 15.66 | 100,780 | -0.70(-4.29%) |
Apr 01, 2013 | 16.89 | 16.89 | 16.13 | 16.36 | 123,434 | -0.29(-1.75%) |
Mar 28, 2013 | 16.71 | 16.89 | 16.25 | 16.66 | 98,528 | +0.18(+1.06%) |
Mar 27, 2013 | 16.60 | 16.66 | 16.01 | 16.48 | 83,035 | -0.18(-1.05%) |
Mar 26, 2013 | 16.54 | 16.89 | 16.42 | 16.66 | 118,070 | +0.35(+2.15%) |
Mar 25, 2013 | 16.36 | 16.66 | 15.78 | 16.30 | 142,662 | +0.12(+0.72%) |
Mar 22, 2013 | 15.25 | 16.25 | 15.25 | 16.19 | 196,221 | +0.93(+6.13%) |
Mar 21, 2013 | 15.08 | 16.25 | 15.08 | 15.25 | 234,719 | +0.06(+0.38%) |
Mar 20, 2013 | 15.31 | 15.31 | 15.02 | 15.19 | 55,209 | +0.06(+0.39%) |
Mar 19, 2013 | 15.02 | 15.25 | 14.90 | 15.14 | 90,833 | +0.06(+0.39%) |
Mar 18, 2013 | 15.02 | 15.78 | 14.96 | 15.08 | 132,465 | -0.12(-0.77%) |
Mar 15, 2013 | 15.08 | 15.37 | 14.96 | 15.19 | 209,726 | +0.18(+1.17%) |
Mar 14, 2013 | 14.84 | 15.25 | 14.84 | 15.02 | 131,647 | +0.12(+0.78%) |
Mar 13, 2013 | 15.08 | 15.19 | 14.73 | 14.90 | 69,841 | +0.00(+0.00%) |
Mar 12, 2013 | 15.78 | 15.95 | 14.90 | 14.90 | 97,288 | -0.82(-5.20%) |
Mar 11, 2013 | 16.19 | 16.25 | 15.66 | 15.72 | 91,228 | -0.41(-2.54%) |
Mar 08, 2013 | 15.84 | 16.71 | 15.66 | 16.13 | 131,078 | +0.47(+2.98%) |
Mar 07, 2013 | 15.49 | 15.66 | 15.14 | 15.66 | 52,461 | +0.35(+2.29%) |
Mar 06, 2013 | 15.19 | 15.37 | 15.02 | 15.31 | 49,846 | +0.18(+1.16%) |
Mar 05, 2013 | 14.67 | 15.25 | 14.67 | 15.14 | 57,455 | +0.47(+3.19%) |
Mar 04, 2013 | 15.19 | 15.37 | 14.61 | 14.67 | 46,916 | -0.58(-3.83%) |
Mar 01, 2013 | 14.61 | 15.60 | 14.38 | 15.25 | 72,949 | +0.76(+5.24%) |
Feb 28, 2013 | 14.73 | 14.84 | 14.49 | 14.49 | 44,618 | -0.29(-1.98%) |
Feb 27, 2013 | 14.67 | 14.96 | 14.50 | 14.79 | 45,956 | +0.23(+1.59%) |
Feb 26, 2013 | 14.38 | 14.61 | 14.32 | 14.55 | 54,666 | +0.35(+2.44%) |
Feb 22, 2013 | 14.44 | 14.44 | 13.86 | 14.21 | 165,562 | -0.17(-1.21%) |
Feb 21, 2013 | 14.15 | 15.02 | 13.92 | 14.38 | 251,990 | -0.17(-1.19%) |
Feb 20, 2013 | 15.36 | 15.88 | 14.50 | 14.55 | 95,592 | -0.75(-4.91%) |
Feb 19, 2013 | 15.54 | 15.77 | 15.13 | 15.31 | 74,675 | -0.23(-1.49%) |
Feb 15, 2013 | 16.11 | 16.29 | 15.54 | 15.54 | 70,451 | -0.23(-1.47%) |
Feb 14, 2013 | 16.17 | 16.34 | 15.59 | 15.77 | 115,221 | -0.52(-3.19%) |
Feb 13, 2013 | 16.17 | 16.52 | 16.17 | 16.29 | 102,747 | +0.17(+1.07%) |
Feb 12, 2013 | 16.11 | 16.23 | 16.06 | 16.11 | 54,309 | +0.00(+0.00%) |
Feb 11, 2013 | 16.17 | 16.40 | 16.06 | 16.11 | 52,885 | -0.06(-0.36%) |
Feb 08, 2013 | 16.69 | 16.75 | 16.17 | 16.17 | 49,750 | -0.40(-2.44%) |
Feb 07, 2013 | 16.75 | 16.85 | 16.40 | 16.58 | 39,398 | -0.06(-0.35%) |
Feb 06, 2013 | 16.34 | 16.86 | 16.34 | 16.63 | 41,093 | +0.29(+1.77%) |
Feb 04, 2013 | 16.69 | 16.86 | 16.34 | 16.34 | 90,152 | -0.29(-1.74%) |