Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.07 | 17.35 | 17.04 | 17.20 | 0 | +0.07(+0.39%) |
Apr 29, 2013 | 17.08 | 17.17 | 16.93 | 17.13 | 191,089 | +0.25(+1.50%) |
Apr 26, 2013 | 17.18 | 16.99 | 16.67 | 16.88 | 109,934 | -0.11(-0.63%) |
Apr 25, 2013 | 17.17 | 17.26 | 16.99 | 16.99 | 0 | -0.08(-0.49%) |
Apr 24, 2013 | 17.02 | 17.36 | 16.94 | 17.07 | 0 | +0.06(+0.37%) |
Apr 23, 2013 | 16.95 | 17.07 | 16.80 | 17.01 | 248,044 | +0.24(+1.46%) |
Apr 22, 2013 | 16.77 | 16.86 | 16.61 | 16.76 | 293,759 | +0.11(+0.65%) |
Apr 19, 2013 | 16.38 | 16.78 | 16.16 | 16.66 | 332,175 | +0.33(+2.03%) |
Apr 18, 2013 | 16.24 | 16.43 | 15.99 | 16.32 | 188,561 | +0.19(+1.18%) |
Apr 17, 2013 | 16.39 | 16.39 | 16.06 | 16.13 | 212,324 | -0.24(-1.49%) |
Apr 16, 2013 | 15.74 | 16.39 | 15.70 | 16.38 | 302,078 | +0.75(+4.80%) |
Apr 15, 2013 | 16.07 | 16.24 | 15.61 | 15.63 | 454,786 | -0.61(-3.75%) |
Apr 12, 2013 | 16.24 | 16.37 | 16.14 | 16.24 | 273,105 | -0.16(-0.96%) |
Apr 11, 2013 | 16.44 | 16.45 | 16.36 | 16.39 | 260,752 | -0.02(-0.10%) |
Apr 10, 2013 | 16.23 | 16.47 | 16.08 | 16.41 | 324,631 | +0.25(+1.54%) |
Apr 09, 2013 | 16.28 | 16.31 | 15.91 | 16.16 | 249,200 | -0.06(-0.36%) |
Apr 08, 2013 | 16.01 | 16.32 | 15.95 | 16.22 | 263,842 | +0.14(+0.90%) |
Apr 05, 2013 | 15.66 | 16.09 | 15.36 | 16.08 | 236,434 | +0.21(+1.31%) |
Apr 04, 2013 | 15.75 | 15.96 | 15.45 | 15.87 | 325,952 | +0.17(+1.06%) |
Apr 03, 2013 | 16.10 | 16.15 | 15.61 | 15.70 | 291,535 | -0.34(-2.09%) |
Apr 02, 2013 | 16.07 | 16.26 | 15.99 | 16.04 | 261,310 | -0.03(-0.21%) |
Apr 01, 2013 | 15.99 | 16.27 | 15.87 | 16.07 | 463,931 | +0.12(+0.73%) |
Mar 28, 2013 | 15.86 | 16.21 | 15.75 | 15.96 | 274,351 | +0.14(+0.86%) |
Mar 27, 2013 | 15.82 | 15.98 | 15.58 | 15.82 | 510,547 | -0.00(-0.03%) |
Mar 26, 2013 | 15.49 | 15.84 | 15.44 | 15.82 | 380,331 | +0.33(+2.14%) |
Mar 25, 2013 | 15.61 | 15.62 | 15.25 | 15.49 | 402,585 | -0.02(-0.11%) |
Mar 22, 2013 | 15.34 | 15.57 | 15.28 | 15.51 | 288,150 | +0.14(+0.92%) |
Mar 21, 2013 | 15.02 | 15.53 | 15.02 | 15.37 | 395,060 | +0.29(+1.95%) |
Mar 20, 2013 | 14.91 | 15.12 | 14.91 | 15.07 | 280,116 | +0.23(+1.56%) |
Mar 19, 2013 | 14.70 | 14.91 | 14.59 | 14.84 | 213,533 | +0.15(+1.04%) |
Mar 18, 2013 | 14.36 | 14.77 | 14.36 | 14.69 | 189,857 | +0.20(+1.37%) |
Mar 15, 2013 | 14.95 | 14.95 | 14.36 | 14.49 | 618,397 | -0.42(-2.81%) |
Mar 14, 2013 | 14.98 | 15.05 | 14.79 | 14.91 | 196,506 | -0.07(-0.44%) |
Mar 13, 2013 | 14.92 | 14.99 | 14.73 | 14.97 | 146,011 | +0.10(+0.64%) |
Mar 12, 2013 | 14.85 | 15.08 | 14.78 | 14.88 | 340,859 | +0.05(+0.34%) |
Mar 11, 2013 | 14.70 | 14.83 | 14.63 | 14.83 | 185,674 | +0.17(+1.19%) |
Mar 08, 2013 | 14.69 | 14.74 | 14.60 | 14.66 | 324,643 | +0.05(+0.37%) |
Mar 07, 2013 | 14.37 | 14.63 | 14.36 | 14.60 | 320,271 | +0.25(+1.76%) |
Mar 06, 2013 | 14.70 | 14.71 | 14.23 | 14.35 | 236,545 | -0.27(-1.87%) |
Mar 05, 2013 | 14.69 | 14.70 | 14.50 | 14.62 | 312,753 | +0.06(+0.43%) |
Mar 04, 2013 | 14.41 | 14.66 | 14.34 | 14.56 | 292,588 | +0.16(+1.09%) |
Mar 01, 2013 | 14.38 | 14.47 | 14.30 | 14.40 | 232,738 | +0.05(+0.32%) |
Feb 28, 2013 | 14.27 | 14.49 | 14.08 | 14.36 | 169,122 | +0.07(+0.46%) |
Feb 27, 2013 | 14.17 | 14.33 | 14.12 | 14.29 | 246,062 | +0.17(+1.23%) |
Feb 26, 2013 | 14.20 | 14.20 | 13.98 | 14.12 | 187,957 | +0.02(+0.15%) |
Feb 25, 2013 | 14.29 | 14.29 | 14.08 | 14.10 | 250,724 | -0.12(-0.84%) |
Feb 22, 2013 | 14.20 | 14.33 | 14.07 | 14.22 | 236,668 | +0.17(+1.24%) |
Feb 21, 2013 | 14.69 | 14.69 | 13.96 | 14.04 | 458,736 | -0.58(-3.94%) |
Feb 20, 2013 | 14.59 | 14.71 | 14.43 | 14.62 | 393,754 | +0.10(+0.68%) |
Feb 19, 2013 | 14.39 | 14.57 | 14.10 | 14.52 | 424,105 | +0.12(+0.86%) |
Feb 15, 2013 | 14.62 | 14.63 | 14.35 | 14.39 | 312,980 | -0.19(-1.28%) |
Feb 14, 2013 | 14.55 | 14.60 | 14.35 | 14.58 | 254,668 | +0.12(+0.80%) |
Feb 13, 2013 | 14.49 | 14.60 | 14.37 | 14.46 | 353,956 | +0.00(+0.00%) |
Feb 12, 2013 | 14.40 | 14.48 | 14.27 | 14.46 | 210,595 | +0.14(+0.95%) |
Feb 11, 2013 | 14.29 | 14.36 | 14.18 | 14.33 | 223,484 | +0.10(+0.73%) |
Feb 08, 2013 | 14.15 | 14.29 | 14.04 | 14.22 | 171,111 | +0.10(+0.67%) |
Feb 07, 2013 | 14.14 | 14.16 | 13.91 | 14.13 | 285,591 | -0.00(-0.03%) |
Feb 06, 2013 | 14.09 | 14.24 | 14.08 | 14.13 | 294,299 | -0.08(-0.58%) |
Feb 04, 2013 | 14.18 | 14.27 | 14.11 | 14.22 | 495,457 | +0.05(+0.37%) |