Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.47 | 14.57 | 14.35 | 14.57 | 407,348 | +0.13(+0.92%) |
Apr 29, 2013 | 14.46 | 14.50 | 14.32 | 14.44 | 177,174 | +0.06(+0.41%) |
Apr 26, 2013 | 14.49 | 14.49 | 14.27 | 14.38 | 407,927 | -0.13(-0.92%) |
Apr 25, 2013 | 14.35 | 14.61 | 14.21 | 14.52 | 552,723 | +0.18(+1.24%) |
Apr 24, 2013 | 14.26 | 14.40 | 14.13 | 14.34 | 273,728 | +0.09(+0.62%) |
Apr 23, 2013 | 14.10 | 14.27 | 14.06 | 14.25 | 370,708 | +0.25(+1.80%) |
Apr 22, 2013 | 14.04 | 14.04 | 13.71 | 14.00 | 466,781 | +0.01(+0.11%) |
Apr 19, 2013 | 13.90 | 13.98 | 13.74 | 13.98 | 478,099 | +0.08(+0.59%) |
Apr 18, 2013 | 13.86 | 13.96 | 13.63 | 13.90 | 776,056 | +0.32(+2.34%) |
Apr 17, 2013 | 13.67 | 13.92 | 13.21 | 13.58 | 846,226 | -0.25(-1.82%) |
Apr 16, 2013 | 13.78 | 13.89 | 13.61 | 13.84 | 404,859 | +0.23(+1.69%) |
Apr 15, 2013 | 14.16 | 14.23 | 13.61 | 13.61 | 652,878 | -0.60(-4.22%) |
Apr 12, 2013 | 14.21 | 14.47 | 14.09 | 14.21 | 265,825 | -0.14(-0.98%) |
Apr 11, 2013 | 14.43 | 14.47 | 14.24 | 14.35 | 235,439 | -0.07(-0.46%) |
Apr 10, 2013 | 14.25 | 14.46 | 14.19 | 14.41 | 230,987 | +0.25(+1.78%) |
Apr 09, 2013 | 14.31 | 14.31 | 14.09 | 14.16 | 268,328 | -0.07(-0.52%) |
Apr 08, 2013 | 14.16 | 14.25 | 13.95 | 14.23 | 209,003 | +0.15(+1.05%) |
Apr 05, 2013 | 14.05 | 14.26 | 13.98 | 14.09 | 377,988 | -0.18(-1.24%) |
Apr 04, 2013 | 14.12 | 14.29 | 14.06 | 14.26 | 262,359 | +0.21(+1.53%) |
Apr 03, 2013 | 14.35 | 14.35 | 14.04 | 14.05 | 413,597 | -0.24(-1.71%) |
Apr 02, 2013 | 14.56 | 14.62 | 14.28 | 14.29 | 295,058 | -0.21(-1.43%) |
Apr 01, 2013 | 14.81 | 14.89 | 14.40 | 14.50 | 433,678 | -0.38(-2.53%) |
Mar 28, 2013 | 14.95 | 14.97 | 14.83 | 14.88 | 301,636 | -0.03(-0.20%) |
Mar 27, 2013 | 14.72 | 14.94 | 14.67 | 14.91 | 249,321 | +0.05(+0.35%) |
Mar 26, 2013 | 14.92 | 14.92 | 14.74 | 14.86 | 178,935 | +0.05(+0.35%) |
Mar 25, 2013 | 14.91 | 14.97 | 14.72 | 14.80 | 322,320 | -0.07(-0.50%) |
Mar 22, 2013 | 14.89 | 14.95 | 14.82 | 14.88 | 238,603 | +0.01(+0.05%) |
Mar 21, 2013 | 15.13 | 15.18 | 14.83 | 14.87 | 343,270 | -0.41(-2.66%) |
Mar 20, 2013 | 15.18 | 15.34 | 15.09 | 15.28 | 369,708 | +0.22(+1.47%) |
Mar 19, 2013 | 15.06 | 15.17 | 14.88 | 15.06 | 223,387 | +0.09(+0.59%) |
Mar 18, 2013 | 14.99 | 15.19 | 14.90 | 14.97 | 254,426 | -0.25(-1.65%) |
Mar 15, 2013 | 15.23 | 15.31 | 15.12 | 15.22 | 1,188,067 | +0.01(+0.05%) |
Mar 14, 2013 | 15.11 | 15.27 | 15.09 | 15.21 | 318,457 | +0.13(+0.88%) |
Mar 13, 2013 | 14.92 | 15.14 | 14.86 | 15.08 | 215,449 | +0.18(+1.19%) |
Mar 12, 2013 | 14.80 | 14.97 | 14.80 | 14.90 | 228,258 | +0.05(+0.35%) |
Mar 11, 2013 | 14.76 | 14.86 | 14.75 | 14.85 | 206,281 | +0.02(+0.15%) |
Mar 08, 2013 | 14.87 | 14.90 | 14.76 | 14.83 | 300,572 | +0.07(+0.50%) |
Mar 07, 2013 | 14.60 | 14.78 | 14.55 | 14.75 | 281,109 | +0.13(+0.86%) |
Mar 06, 2013 | 14.76 | 14.78 | 14.56 | 14.63 | 456,267 | -0.07(-0.45%) |
Mar 05, 2013 | 14.55 | 14.83 | 14.55 | 14.69 | 418,920 | +0.19(+1.33%) |
Mar 04, 2013 | 14.26 | 14.52 | 14.26 | 14.50 | 280,879 | +0.21(+1.45%) |
Mar 01, 2013 | 14.24 | 14.49 | 14.10 | 14.29 | 599,337 | -0.12(-0.82%) |
Feb 28, 2013 | 14.43 | 14.59 | 14.38 | 14.41 | 315,872 | -0.04(-0.31%) |
Feb 27, 2013 | 14.40 | 14.55 | 14.36 | 14.46 | 256,445 | +0.07(+0.51%) |
Feb 26, 2013 | 14.37 | 14.50 | 14.15 | 14.38 | 244,612 | +0.14(+0.99%) |
Feb 25, 2013 | 14.75 | 14.75 | 14.21 | 14.24 | 516,801 | -0.38(-2.63%) |
Feb 22, 2013 | 14.49 | 14.66 | 14.42 | 14.63 | 525,047 | +0.25(+1.75%) |
Feb 21, 2013 | 14.62 | 14.69 | 14.35 | 14.38 | 403,414 | -0.21(-1.47%) |
Feb 20, 2013 | 15.07 | 15.07 | 14.57 | 14.59 | 443,980 | -0.43(-2.85%) |
Feb 19, 2013 | 14.89 | 15.05 | 14.89 | 15.02 | 290,131 | +0.13(+0.89%) |
Feb 15, 2013 | 14.99 | 15.00 | 14.86 | 14.89 | 304,274 | +0.02(+0.15%) |
Feb 14, 2013 | 14.89 | 14.97 | 14.85 | 14.86 | 171,208 | -0.13(-0.89%) |
Feb 13, 2013 | 14.87 | 15.01 | 14.74 | 15.00 | 330,094 | +0.17(+1.15%) |
Feb 12, 2013 | 14.77 | 14.87 | 14.68 | 14.83 | 337,150 | +0.14(+0.96%) |
Feb 11, 2013 | 14.62 | 14.74 | 14.53 | 14.69 | 277,192 | +0.01(+0.10%) |
Feb 08, 2013 | 14.59 | 14.74 | 14.56 | 14.67 | 304,311 | +0.08(+0.56%) |
Feb 07, 2013 | 14.52 | 14.63 | 14.39 | 14.59 | 163,449 | +0.07(+0.46%) |
Feb 06, 2013 | 14.46 | 14.57 | 14.43 | 14.52 | 259,293 | +0.14(+0.98%) |
Feb 04, 2013 | 14.43 | 14.50 | 14.23 | 14.38 | 305,999 | -0.17(-1.17%) |