Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.29 | 15.44 | 15.24 | 15.41 | 1,118,696 | +0.11(+0.70%) |
Apr 29, 2013 | 15.18 | 15.32 | 15.12 | 15.30 | 989,470 | +0.14(+0.96%) |
Apr 26, 2013 | 15.13 | 15.24 | 15.11 | 15.15 | 843,026 | +0.01(+0.06%) |
Apr 25, 2013 | 15.13 | 15.21 | 15.01 | 15.15 | 762,288 | +0.03(+0.19%) |
Apr 24, 2013 | 15.27 | 15.43 | 15.08 | 15.12 | 1,042,030 | -0.13(-0.86%) |
Apr 23, 2013 | 15.20 | 15.39 | 15.06 | 15.25 | 1,299,979 | +0.10(+0.68%) |
Apr 22, 2013 | 15.08 | 15.24 | 15.00 | 15.15 | 850,538 | +0.06(+0.40%) |
Apr 19, 2013 | 14.95 | 15.27 | 14.91 | 15.08 | 806,546 | +0.13(+0.88%) |
Apr 18, 2013 | 14.97 | 15.07 | 14.93 | 14.95 | 837,180 | -0.03(-0.22%) |
Apr 17, 2013 | 14.99 | 15.09 | 14.78 | 14.99 | 1,517,342 | -0.06(-0.40%) |
Apr 16, 2013 | 14.64 | 15.06 | 14.61 | 15.05 | 1,235,309 | +0.48(+3.31%) |
Apr 15, 2013 | 14.61 | 14.72 | 14.45 | 14.57 | 1,876,835 | -0.16(-1.11%) |
Apr 12, 2013 | 14.79 | 14.89 | 14.69 | 14.73 | 1,577,812 | -0.12(-0.79%) |
Apr 11, 2013 | 14.89 | 14.93 | 14.79 | 14.85 | 1,476,082 | -0.05(-0.31%) |
Apr 10, 2013 | 14.87 | 15.00 | 14.84 | 14.89 | 2,112,424 | +0.07(+0.47%) |
Apr 09, 2013 | 15.23 | 15.26 | 14.81 | 14.82 | 2,597,094 | -0.36(-2.37%) |
Apr 08, 2013 | 15.11 | 15.23 | 15.08 | 15.18 | 645,486 | +0.03(+0.19%) |
Apr 05, 2013 | 15.08 | 15.21 | 15.02 | 15.15 | 837,460 | -0.06(-0.40%) |
Apr 04, 2013 | 15.01 | 15.26 | 14.96 | 15.22 | 1,337,094 | +0.25(+1.66%) |
Apr 03, 2013 | 15.32 | 15.32 | 14.95 | 14.97 | 2,452,088 | -0.34(-2.23%) |
Apr 02, 2013 | 15.39 | 15.51 | 15.22 | 15.31 | 2,039,473 | -0.03(-0.21%) |
Apr 01, 2013 | 15.44 | 15.50 | 15.25 | 15.34 | 1,600,403 | -0.07(-0.43%) |
Mar 28, 2013 | 15.27 | 15.43 | 15.20 | 15.41 | 1,740,003 | +0.13(+0.86%) |
Mar 27, 2013 | 15.13 | 15.28 | 15.05 | 15.28 | 1,396,274 | +0.09(+0.59%) |
Mar 26, 2013 | 15.13 | 15.25 | 15.03 | 15.19 | 1,625,146 | +0.09(+0.62%) |
Mar 25, 2013 | 15.29 | 15.32 | 15.01 | 15.09 | 1,836,608 | -0.14(-0.89%) |
Mar 22, 2013 | 14.78 | 15.28 | 14.74 | 15.23 | 3,460,649 | +0.52(+3.56%) |
Mar 21, 2013 | 14.52 | 14.72 | 14.38 | 14.71 | 1,975,309 | +0.22(+1.52%) |
Mar 20, 2013 | 13.88 | 14.60 | 13.81 | 14.49 | 3,398,926 | +0.64(+4.63%) |
Mar 19, 2013 | 13.67 | 13.85 | 13.61 | 13.85 | 1,691,396 | +0.19(+1.37%) |
Mar 18, 2013 | 13.45 | 13.70 | 13.37 | 13.66 | 1,522,349 | +0.15(+1.14%) |
Mar 15, 2013 | 13.61 | 13.61 | 13.42 | 13.50 | 1,212,232 | -0.11(-0.82%) |
Mar 14, 2013 | 13.53 | 13.65 | 13.44 | 13.62 | 722,039 | +0.12(+0.90%) |
Mar 13, 2013 | 13.43 | 13.56 | 13.39 | 13.49 | 730,022 | +0.08(+0.63%) |
Mar 12, 2013 | 13.34 | 13.46 | 13.28 | 13.41 | 847,840 | +0.07(+0.49%) |
Mar 11, 2013 | 13.41 | 13.46 | 13.31 | 13.34 | 901,798 | -0.10(-0.73%) |
Mar 08, 2013 | 13.51 | 13.54 | 13.33 | 13.44 | 569,375 | -0.02(-0.14%) |
Mar 07, 2013 | 13.43 | 13.77 | 13.40 | 13.46 | 1,423,724 | +0.09(+0.66%) |
Mar 06, 2013 | 13.42 | 13.45 | 13.27 | 13.37 | 740,443 | -0.01(-0.10%) |
Mar 05, 2013 | 13.33 | 13.41 | 13.25 | 13.39 | 742,705 | +0.11(+0.85%) |
Mar 04, 2013 | 13.27 | 13.36 | 13.24 | 13.27 | 1,042,536 | -0.03(-0.25%) |
Mar 01, 2013 | 13.16 | 13.34 | 12.97 | 13.31 | 1,880,109 | +0.13(+0.96%) |
Feb 28, 2013 | 13.34 | 13.37 | 13.17 | 13.18 | 1,588,649 | -0.07(-0.49%) |
Feb 27, 2013 | 12.93 | 13.82 | 12.87 | 13.25 | 5,014,112 | +0.29(+2.28%) |
Feb 26, 2013 | 12.93 | 12.98 | 12.85 | 12.95 | 1,641,673 | +0.03(+0.22%) |
Feb 25, 2013 | 12.92 | 13.14 | 12.87 | 12.92 | 1,975,625 | +0.05(+0.40%) |
Feb 22, 2013 | 12.77 | 12.87 | 12.71 | 12.87 | 907,851 | +0.13(+1.06%) |
Feb 21, 2013 | 12.88 | 12.98 | 12.66 | 12.74 | 1,470,195 | -0.16(-1.26%) |
Feb 20, 2013 | 13.02 | 13.07 | 12.89 | 12.90 | 1,157,718 | -0.14(-1.11%) |
Feb 19, 2013 | 12.90 | 13.07 | 12.84 | 13.04 | 2,419,537 | +0.17(+1.34%) |
Feb 15, 2013 | 13.06 | 13.06 | 12.79 | 12.87 | 2,252,513 | -0.15(-1.18%) |
Feb 14, 2013 | 13.03 | 13.15 | 12.96 | 13.03 | 1,372,974 | +0.04(+0.32%) |
Feb 13, 2013 | 13.06 | 13.08 | 12.93 | 12.98 | 869,361 | -0.06(-0.43%) |
Feb 12, 2013 | 13.04 | 13.11 | 12.99 | 13.04 | 1,192,927 | -0.07(-0.57%) |
Feb 11, 2013 | 13.10 | 13.22 | 13.08 | 13.11 | 1,025,922 | +0.00(+0.04%) |
Feb 08, 2013 | 13.18 | 13.18 | 13.00 | 13.11 | 1,576,762 | -0.02(-0.18%) |
Feb 07, 2013 | 13.31 | 13.51 | 13.04 | 13.13 | 3,050,224 | +0.16(+1.26%) |
Feb 06, 2013 | 12.88 | 12.97 | 12.81 | 12.97 | 2,183,673 | +0.07(+0.50%) |
Feb 04, 2013 | 12.68 | 12.92 | 12.68 | 12.91 | 1,673,259 | +0.16(+1.28%) |