Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.34 | 18.62 | 17.93 | 18.54 | 0 | +0.16(+0.88%) |
Apr 29, 2013 | 18.29 | 18.82 | 18.29 | 18.38 | 447,373 | -0.07(-0.37%) |
Apr 26, 2013 | 18.35 | 18.69 | 18.39 | 18.44 | 336,057 | +0.04(+0.23%) |
Apr 25, 2013 | 17.92 | 18.45 | 17.88 | 18.40 | 0 | +0.58(+3.25%) |
Apr 24, 2013 | 17.72 | 17.97 | 17.67 | 17.82 | 277,583 | +0.14(+0.82%) |
Apr 23, 2013 | 17.70 | 17.94 | 17.07 | 17.68 | 507,349 | +0.00(+0.00%) |
Apr 22, 2013 | 17.87 | 18.04 | 17.58 | 17.68 | 366,604 | -0.13(-0.72%) |
Apr 19, 2013 | 17.43 | 17.82 | 17.43 | 17.81 | 370,052 | +0.32(+1.85%) |
Apr 18, 2013 | 17.52 | 17.94 | 17.41 | 17.48 | 628,592 | -0.20(-1.16%) |
Apr 17, 2013 | 18.21 | 18.21 | 17.58 | 17.69 | 1,176,633 | -0.63(-3.44%) |
Apr 16, 2013 | 17.58 | 18.50 | 17.56 | 18.32 | 1,101,815 | +0.84(+4.83%) |
Apr 15, 2013 | 17.73 | 17.73 | 17.42 | 17.47 | 688,002 | -0.24(-1.35%) |
Apr 12, 2013 | 17.00 | 17.98 | 16.75 | 17.71 | 1,033,477 | +0.57(+3.31%) |
Apr 11, 2013 | 17.05 | 17.16 | 16.63 | 17.14 | 1,596,184 | +0.26(+1.57%) |
Apr 10, 2013 | 16.17 | 17.05 | 16.12 | 16.88 | 1,551,279 | +0.76(+4.73%) |
Apr 09, 2013 | 15.90 | 16.19 | 15.72 | 16.12 | 823,292 | +0.21(+1.34%) |
Apr 08, 2013 | 15.78 | 15.94 | 15.47 | 15.90 | 499,718 | +0.22(+1.41%) |
Apr 05, 2013 | 15.58 | 15.77 | 15.38 | 15.68 | 381,924 | -0.09(-0.54%) |
Apr 04, 2013 | 15.47 | 15.77 | 15.31 | 15.77 | 632,765 | +0.39(+2.55%) |
Apr 03, 2013 | 15.04 | 15.45 | 14.94 | 15.38 | 357,149 | +0.37(+2.44%) |
Apr 02, 2013 | 15.19 | 15.27 | 14.84 | 15.01 | 546,458 | -0.12(-0.79%) |
Apr 01, 2013 | 15.22 | 15.28 | 14.99 | 15.13 | 444,106 | -0.09(-0.62%) |
Mar 28, 2013 | 15.11 | 15.31 | 15.02 | 15.22 | 407,447 | +0.19(+1.25%) |
Mar 27, 2013 | 15.26 | 15.30 | 14.92 | 15.04 | 368,941 | -0.31(-2.00%) |
Mar 26, 2013 | 15.34 | 15.43 | 15.15 | 15.34 | 237,906 | +0.00(+0.00%) |
Mar 25, 2013 | 15.52 | 15.56 | 15.28 | 15.34 | 417,418 | -0.15(-0.99%) |
Mar 22, 2013 | 15.12 | 15.50 | 15.08 | 15.50 | 769,733 | +0.38(+2.48%) |
Mar 21, 2013 | 15.15 | 15.26 | 14.96 | 15.12 | 916,999 | -0.06(-0.39%) |
Mar 20, 2013 | 14.98 | 15.29 | 14.92 | 15.18 | 586,021 | +0.26(+1.71%) |
Mar 19, 2013 | 14.95 | 15.08 | 14.73 | 14.92 | 865,414 | +0.03(+0.17%) |
Mar 18, 2013 | 14.91 | 15.04 | 14.72 | 14.90 | 292,548 | -0.11(-0.74%) |
Mar 15, 2013 | 15.28 | 15.30 | 14.93 | 15.01 | 853,973 | -0.20(-1.34%) |
Mar 14, 2013 | 14.92 | 15.25 | 14.87 | 15.21 | 687,588 | +0.19(+1.25%) |
Mar 13, 2013 | 14.92 | 15.05 | 14.81 | 15.03 | 617,931 | +0.09(+0.57%) |
Mar 12, 2013 | 14.94 | 15.07 | 14.82 | 14.94 | 527,240 | +0.02(+0.11%) |
Mar 11, 2013 | 14.90 | 15.00 | 14.79 | 14.92 | 600,919 | +0.01(+0.06%) |
Mar 08, 2013 | 14.84 | 14.98 | 14.72 | 14.92 | 662,549 | +0.11(+0.75%) |
Mar 07, 2013 | 14.72 | 14.92 | 14.69 | 14.81 | 659,083 | +0.12(+0.81%) |
Mar 06, 2013 | 14.75 | 14.82 | 14.63 | 14.69 | 734,170 | -0.07(-0.46%) |
Mar 05, 2013 | 14.58 | 14.87 | 14.46 | 14.75 | 730,788 | +0.24(+1.64%) |
Mar 04, 2013 | 14.38 | 14.55 | 14.28 | 14.52 | 397,360 | +0.07(+0.47%) |
Mar 01, 2013 | 14.60 | 14.67 | 14.34 | 14.45 | 394,470 | -0.22(-1.51%) |
Feb 28, 2013 | 14.76 | 15.07 | 14.61 | 14.67 | 606,745 | -0.39(-2.60%) |
Feb 27, 2013 | 14.75 | 15.20 | 14.61 | 15.06 | 868,671 | +0.23(+1.55%) |
Feb 26, 2013 | 14.98 | 15.03 | 14.60 | 14.83 | 1,118,068 | +0.21(+1.46%) |
Feb 22, 2013 | 15.42 | 15.42 | 14.19 | 14.62 | 1,480,259 | -0.77(-4.99%) |
Feb 21, 2013 | 15.55 | 15.98 | 15.34 | 15.38 | 906,813 | -0.14(-0.93%) |
Feb 20, 2013 | 15.81 | 15.97 | 15.49 | 15.53 | 609,881 | -0.33(-2.10%) |
Feb 19, 2013 | 15.53 | 15.88 | 15.26 | 15.86 | 675,136 | +0.44(+2.87%) |
Feb 15, 2013 | 15.76 | 15.81 | 15.33 | 15.42 | 971,379 | -0.21(-1.36%) |
Feb 14, 2013 | 15.72 | 15.91 | 15.63 | 15.63 | 335,372 | -0.16(-1.03%) |
Feb 13, 2013 | 15.90 | 15.91 | 15.64 | 15.79 | 127,112 | -0.08(-0.48%) |
Feb 12, 2013 | 15.62 | 15.87 | 15.60 | 15.87 | 179,203 | +0.11(+0.70%) |
Feb 11, 2013 | 15.56 | 15.85 | 15.43 | 15.76 | 189,919 | +0.20(+1.31%) |
Feb 08, 2013 | 15.67 | 15.96 | 15.34 | 15.56 | 266,251 | -0.07(-0.44%) |
Feb 07, 2013 | 15.72 | 15.75 | 15.44 | 15.62 | 396,696 | -0.13(-0.81%) |
Feb 06, 2013 | 15.80 | 15.96 | 15.55 | 15.75 | 639,144 | -0.10(-0.65%) |
Feb 04, 2013 | 15.92 | 16.01 | 15.62 | 15.85 | 768,546 | -0.11(-0.69%) |