Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.81 | 15.91 | 15.62 | 15.87 | 217,356 | +0.03(+0.19%) |
Apr 29, 2013 | 15.60 | 15.87 | 15.53 | 15.84 | 264,432 | +0.24(+1.54%) |
Apr 26, 2013 | 15.56 | 15.67 | 15.53 | 15.60 | 194,719 | +0.07(+0.45%) |
Apr 25, 2013 | 15.53 | 15.71 | 15.48 | 15.53 | 236,358 | +0.05(+0.32%) |
Apr 24, 2013 | 15.30 | 15.48 | 15.17 | 15.48 | 386,065 | +0.19(+1.24%) |
Apr 23, 2013 | 15.30 | 15.40 | 15.17 | 15.29 | 340,513 | +0.00(+0.00%) |
Apr 22, 2013 | 15.30 | 15.40 | 15.17 | 15.29 | 361,516 | +0.00(+0.00%) |
Apr 19, 2013 | 15.30 | 15.45 | 15.26 | 15.29 | 351,516 | +0.04(+0.26%) |
Apr 18, 2013 | 15.48 | 15.49 | 15.04 | 15.25 | 424,366 | -0.25(-1.61%) |
Apr 17, 2013 | 15.91 | 15.91 | 15.45 | 15.50 | 331,472 | -0.46(-2.88%) |
Apr 16, 2013 | 15.90 | 16.12 | 15.90 | 15.96 | 234,369 | +0.12(+0.76%) |
Apr 15, 2013 | 16.38 | 16.38 | 15.78 | 15.84 | 479,205 | -0.60(-3.65%) |
Apr 12, 2013 | 16.40 | 16.47 | 16.19 | 16.44 | 272,722 | +0.06(+0.37%) |
Apr 11, 2013 | 15.98 | 16.47 | 15.96 | 16.38 | 359,880 | +0.39(+2.44%) |
Apr 10, 2013 | 15.80 | 16.10 | 15.70 | 15.99 | 218,127 | +0.17(+1.07%) |
Apr 09, 2013 | 15.96 | 16.18 | 15.79 | 15.82 | 380,845 | -0.12(-0.75%) |
Apr 08, 2013 | 15.52 | 15.94 | 15.52 | 15.94 | 377,941 | +0.37(+2.38%) |
Apr 05, 2013 | 15.35 | 15.57 | 15.20 | 15.57 | 301,736 | +0.10(+0.65%) |
Apr 04, 2013 | 15.42 | 15.53 | 15.36 | 15.47 | 280,470 | +0.09(+0.59%) |
Apr 03, 2013 | 15.50 | 15.50 | 15.29 | 15.38 | 846,714 | -0.11(-0.71%) |
Apr 02, 2013 | 15.50 | 15.59 | 15.44 | 15.49 | 492,708 | +0.01(+0.06%) |
Apr 01, 2013 | 15.47 | 15.52 | 15.21 | 15.48 | 1,102,070 | +0.03(+0.19%) |
Mar 28, 2013 | 15.61 | 15.63 | 15.33 | 15.45 | 767,127 | -0.11(-0.71%) |
Mar 27, 2013 | 15.61 | 15.70 | 15.55 | 15.56 | 285,266 | -0.16(-1.02%) |
Mar 26, 2013 | 15.75 | 15.89 | 15.64 | 15.72 | 275,838 | -0.06(-0.38%) |
Mar 25, 2013 | 15.87 | 15.91 | 15.73 | 15.78 | 264,737 | -0.06(-0.38%) |
Mar 22, 2013 | 15.79 | 15.89 | 15.75 | 15.84 | 416,553 | +0.01(+0.06%) |
Mar 21, 2013 | 15.75 | 15.94 | 15.74 | 15.83 | 644,203 | +0.01(+0.06%) |
Mar 20, 2013 | 15.98 | 16.00 | 15.75 | 15.82 | 326,189 | -0.10(-0.63%) |
Mar 19, 2013 | 16.05 | 16.15 | 15.87 | 15.92 | 433,965 | -0.02(-0.13%) |
Mar 18, 2013 | 16.10 | 16.10 | 15.90 | 15.94 | 339,363 | -0.19(-1.18%) |
Mar 15, 2013 | 15.84 | 16.15 | 15.75 | 16.13 | 1,002,631 | +0.22(+1.38%) |
Mar 14, 2013 | 15.75 | 15.95 | 15.45 | 15.91 | 9,717,557 | +0.01(+0.06%) |
Mar 13, 2013 | 16.40 | 16.57 | 15.87 | 15.90 | 916,777 | -0.43(-2.63%) |
Mar 12, 2013 | 16.12 | 16.37 | 16.05 | 16.33 | 546,879 | +0.24(+1.49%) |
Mar 11, 2013 | 16.02 | 16.15 | 15.97 | 16.09 | 325,281 | +0.09(+0.56%) |
Mar 08, 2013 | 16.03 | 16.15 | 15.98 | 16.00 | 549,695 | +0.08(+0.50%) |
Mar 07, 2013 | 16.00 | 16.00 | 15.86 | 15.92 | 295,830 | -0.02(-0.13%) |
Mar 06, 2013 | 16.01 | 16.05 | 15.92 | 15.94 | 389,079 | +0.00(+0.00%) |
Mar 05, 2013 | 15.99 | 16.12 | 15.93 | 15.94 | 893,235 | +0.02(+0.13%) |
Mar 04, 2013 | 15.73 | 16.01 | 15.70 | 15.92 | 381,943 | +0.17(+1.08%) |
Mar 01, 2013 | 15.47 | 15.80 | 15.29 | 15.75 | 467,971 | +0.23(+1.48%) |
Feb 28, 2013 | 15.72 | 15.74 | 15.50 | 15.52 | 480,187 | -0.16(-1.02%) |
Feb 27, 2013 | 14.92 | 15.68 | 14.92 | 15.68 | 437,173 | +0.70(+4.67%) |
Feb 26, 2013 | 15.20 | 15.23 | 14.84 | 14.98 | 610,565 | -0.45(-2.92%) |
Feb 22, 2013 | 15.56 | 15.70 | 15.37 | 15.43 | 636,827 | -0.29(-1.84%) |
Feb 21, 2013 | 15.56 | 15.75 | 15.51 | 15.72 | 997,339 | +0.40(+2.61%) |
Feb 20, 2013 | 15.40 | 15.45 | 15.21 | 15.32 | 1,453,991 | +0.18(+1.19%) |
Feb 19, 2013 | 15.18 | 15.25 | 15.00 | 15.14 | 536,905 | -0.02(-0.13%) |
Feb 15, 2013 | 15.13 | 15.19 | 15.05 | 15.16 | 250,093 | +0.05(+0.33%) |
Feb 14, 2013 | 15.00 | 15.12 | 14.97 | 15.11 | 455,428 | +0.12(+0.80%) |
Feb 13, 2013 | 15.01 | 15.05 | 14.95 | 14.99 | 432,381 | -0.01(-0.07%) |
Feb 12, 2013 | 14.91 | 15.11 | 14.81 | 15.00 | 209,474 | +0.14(+0.94%) |
Feb 11, 2013 | 14.92 | 15.01 | 14.86 | 14.86 | 223,049 | -0.13(-0.87%) |
Feb 08, 2013 | 15.00 | 15.10 | 14.97 | 14.99 | 340,828 | -0.03(-0.20%) |
Feb 07, 2013 | 14.94 | 15.03 | 14.83 | 15.02 | 369,951 | +0.11(+0.74%) |
Feb 06, 2013 | 14.75 | 14.93 | 14.75 | 14.91 | 563,505 | +0.09(+0.61%) |
Feb 04, 2013 | 14.80 | 14.90 | 14.70 | 14.82 | 467,506 | -0.09(-0.60%) |