Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.79 | 15.22 | 14.76 | 15.22 | 274,544 | +0.42(+2.84%) |
Apr 29, 2013 | 15.30 | 15.30 | 14.60 | 14.80 | 228,629 | -0.42(-2.76%) |
Apr 26, 2013 | 15.82 | 15.83 | 15.18 | 15.22 | 156,238 | -0.61(-3.85%) |
Apr 25, 2013 | 15.95 | 16.00 | 15.19 | 15.83 | 609,223 | -0.11(-0.69%) |
Apr 24, 2013 | 15.76 | 16.00 | 15.68 | 15.94 | 498,232 | +0.15(+0.95%) |
Apr 23, 2013 | 15.58 | 15.86 | 15.56 | 15.79 | 495,072 | +0.24(+1.54%) |
Apr 22, 2013 | 15.20 | 15.71 | 15.06 | 15.55 | 451,527 | +0.41(+2.71%) |
Apr 19, 2013 | 15.10 | 15.19 | 14.96 | 15.14 | 319,611 | +0.03(+0.20%) |
Apr 18, 2013 | 15.03 | 15.17 | 14.99 | 15.11 | 271,362 | +0.06(+0.40%) |
Apr 17, 2013 | 15.05 | 15.16 | 14.90 | 15.05 | 260,679 | -0.17(-1.12%) |
Apr 16, 2013 | 15.00 | 15.22 | 14.42 | 15.22 | 958,733 | +0.11(+0.73%) |
Apr 15, 2013 | 15.00 | 15.28 | 14.77 | 15.11 | 778,998 | +0.06(+0.40%) |
Apr 12, 2013 | 14.73 | 15.20 | 14.73 | 15.05 | 139,129 | +0.22(+1.48%) |
Apr 11, 2013 | 15.35 | 15.40 | 14.73 | 14.83 | 313,763 | -0.52(-3.39%) |
Apr 10, 2013 | 15.50 | 15.70 | 15.33 | 15.35 | 421,914 | +0.01(+0.07%) |
Apr 09, 2013 | 14.97 | 15.56 | 14.97 | 15.34 | 961,544 | +0.36(+2.40%) |
Apr 08, 2013 | 14.85 | 15.12 | 14.58 | 14.98 | 918,529 | +0.35(+2.39%) |
Apr 05, 2013 | 14.47 | 14.70 | 14.16 | 14.63 | 295,754 | -0.01(-0.07%) |
Apr 04, 2013 | 14.34 | 14.76 | 14.34 | 14.64 | 206,084 | +0.35(+2.45%) |
Apr 03, 2013 | 14.56 | 14.56 | 13.79 | 14.29 | 346,172 | -0.36(-2.46%) |
Apr 02, 2013 | 14.57 | 14.80 | 14.35 | 14.65 | 153,560 | +0.09(+0.62%) |
Apr 01, 2013 | 14.76 | 14.81 | 14.23 | 14.56 | 158,923 | -0.12(-0.82%) |
Mar 28, 2013 | 14.84 | 14.84 | 14.37 | 14.68 | 218,340 | -0.20(-1.34%) |
Mar 27, 2013 | 14.46 | 14.95 | 14.41 | 14.88 | 247,648 | +0.32(+2.20%) |
Mar 26, 2013 | 14.35 | 14.60 | 14.28 | 14.56 | 333,794 | +0.23(+1.61%) |
Mar 25, 2013 | 14.35 | 14.39 | 14.15 | 14.33 | 138,678 | +0.00(+0.00%) |
Mar 22, 2013 | 14.36 | 14.41 | 14.20 | 14.33 | 136,730 | -0.03(-0.21%) |
Mar 21, 2013 | 14.17 | 14.41 | 14.02 | 14.36 | 428,730 | +0.21(+1.48%) |
Mar 20, 2013 | 14.25 | 14.48 | 13.90 | 14.15 | 260,184 | -0.20(-1.39%) |
Mar 19, 2013 | 14.25 | 14.39 | 14.01 | 14.35 | 310,762 | +0.16(+1.13%) |
Mar 18, 2013 | 14.07 | 14.30 | 14.03 | 14.19 | 217,065 | -0.07(-0.49%) |
Mar 15, 2013 | 14.50 | 14.54 | 14.26 | 14.26 | 585,676 | -0.24(-1.66%) |
Mar 14, 2013 | 14.47 | 14.68 | 14.09 | 14.50 | 476,295 | -0.01(-0.07%) |
Mar 13, 2013 | 14.72 | 14.76 | 14.36 | 14.51 | 548,589 | -0.23(-1.56%) |
Mar 12, 2013 | 15.00 | 15.04 | 13.10 | 14.74 | 500,586 | -0.26(-1.73%) |
Mar 11, 2013 | 14.87 | 15.15 | 14.78 | 15.00 | 2,449,753 | +0.10(+0.67%) |
Mar 08, 2013 | 14.81 | 14.93 | 14.49 | 14.90 | 517,084 | +0.05(+0.34%) |
Mar 07, 2013 | 14.50 | 14.89 | 14.45 | 14.85 | 382,832 | +0.34(+2.34%) |
Mar 06, 2013 | 14.25 | 14.55 | 14.24 | 14.51 | 272,656 | +0.27(+1.90%) |
Mar 05, 2013 | 14.58 | 14.85 | 13.80 | 14.24 | 404,971 | -0.21(-1.45%) |
Mar 04, 2013 | 14.21 | 14.59 | 13.95 | 14.45 | 439,040 | +0.20(+1.40%) |
Mar 01, 2013 | 14.70 | 14.70 | 13.96 | 14.25 | 408,989 | -0.20(-1.38%) |
Feb 28, 2013 | 13.95 | 14.71 | 13.68 | 14.45 | 1,284,051 | +0.63(+4.56%) |
Feb 27, 2013 | 13.70 | 14.10 | 13.50 | 13.82 | 300,793 | +0.16(+1.17%) |
Feb 26, 2013 | 13.34 | 13.76 | 12.50 | 13.66 | 529,300 | +0.30(+2.25%) |
Feb 22, 2013 | 13.06 | 13.36 | 12.91 | 13.36 | 82,296 | +0.34(+2.61%) |
Feb 21, 2013 | 12.97 | 13.22 | 12.79 | 13.02 | 146,965 | +0.02(+0.15%) |
Feb 20, 2013 | 13.73 | 13.87 | 12.98 | 13.00 | 560,066 | -0.82(-5.93%) |
Feb 19, 2013 | 13.85 | 14.42 | 13.15 | 13.82 | 918,741 | -0.08(-0.58%) |
Feb 15, 2013 | 14.24 | 14.26 | 13.75 | 13.90 | 346,659 | -0.13(-0.93%) |
Feb 14, 2013 | 14.45 | 14.59 | 13.78 | 14.03 | 456,773 | -0.44(-3.04%) |
Feb 13, 2013 | 14.84 | 15.01 | 14.18 | 14.47 | 701,616 | -0.39(-2.62%) |
Feb 12, 2013 | 14.70 | 14.95 | 14.19 | 14.86 | 401,586 | +0.21(+1.43%) |
Feb 11, 2013 | 13.61 | 14.89 | 13.22 | 14.65 | 715,531 | +1.07(+7.88%) |
Feb 08, 2013 | 13.25 | 13.66 | 13.09 | 13.58 | 344,549 | +0.34(+2.57%) |
Feb 07, 2013 | 12.97 | 13.26 | 12.90 | 13.24 | 583,216 | +0.25(+1.92%) |
Feb 06, 2013 | 12.96 | 13.10 | 12.85 | 12.99 | 495,459 | +0.00(+0.00%) |
Feb 04, 2013 | 12.80 | 13.24 | 12.67 | 12.99 | 613,987 | +0.09(+0.70%) |