Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.14 | 14.29 | 14.07 | 14.29 | 0 | +0.11(+0.80%) |
Apr 29, 2013 | 14.18 | 14.24 | 14.05 | 14.18 | 126,428 | +0.08(+0.60%) |
Apr 26, 2013 | 14.12 | 14.21 | 13.96 | 14.09 | 150,591 | -0.11(-0.79%) |
Apr 25, 2013 | 14.13 | 14.22 | 14.11 | 14.21 | 0 | +0.07(+0.50%) |
Apr 24, 2013 | 14.18 | 14.22 | 14.00 | 14.13 | 182,313 | -0.09(-0.64%) |
Apr 23, 2013 | 14.74 | 14.74 | 14.03 | 14.23 | 214,225 | -0.38(-2.61%) |
Apr 22, 2013 | 14.66 | 14.66 | 14.36 | 14.61 | 134,072 | -0.09(-0.62%) |
Apr 19, 2013 | 14.49 | 14.78 | 14.47 | 14.70 | 122,047 | +0.18(+1.26%) |
Apr 18, 2013 | 14.52 | 14.59 | 14.37 | 14.52 | 164,060 | -0.01(-0.05%) |
Apr 17, 2013 | 14.56 | 14.63 | 14.38 | 14.52 | 230,772 | -0.19(-1.29%) |
Apr 16, 2013 | 14.62 | 14.75 | 14.46 | 14.71 | 155,022 | +0.22(+1.51%) |
Apr 15, 2013 | 14.88 | 14.92 | 14.42 | 14.49 | 207,805 | -0.50(-3.34%) |
Apr 12, 2013 | 15.00 | 15.02 | 14.90 | 15.00 | 96,901 | -0.04(-0.28%) |
Apr 11, 2013 | 15.28 | 15.28 | 15.00 | 15.04 | 199,022 | -0.26(-1.71%) |
Apr 10, 2013 | 15.06 | 15.33 | 15.06 | 15.30 | 116,896 | +0.25(+1.64%) |
Apr 09, 2013 | 15.11 | 15.22 | 15.05 | 15.05 | 181,124 | -0.08(-0.51%) |
Apr 08, 2013 | 15.10 | 15.13 | 14.90 | 15.13 | 60,913 | +0.10(+0.66%) |
Apr 05, 2013 | 14.74 | 15.06 | 14.73 | 15.03 | 179,874 | +0.04(+0.28%) |
Apr 04, 2013 | 14.99 | 15.09 | 14.89 | 14.99 | 186,427 | +0.04(+0.28%) |
Apr 03, 2013 | 15.19 | 15.19 | 14.95 | 14.95 | 194,267 | -0.25(-1.63%) |
Apr 02, 2013 | 15.45 | 15.50 | 15.19 | 15.19 | 171,719 | -0.22(-1.42%) |
Apr 01, 2013 | 15.64 | 15.69 | 15.31 | 15.41 | 287,329 | -0.22(-1.40%) |
Mar 28, 2013 | 15.77 | 15.77 | 15.62 | 15.63 | 178,521 | -0.09(-0.58%) |
Mar 27, 2013 | 15.69 | 15.77 | 15.63 | 15.72 | 136,274 | -0.04(-0.27%) |
Mar 26, 2013 | 15.78 | 15.78 | 15.61 | 15.77 | 84,597 | +0.01(+0.09%) |
Mar 25, 2013 | 15.74 | 15.79 | 15.61 | 15.75 | 174,352 | +0.05(+0.31%) |
Mar 22, 2013 | 15.70 | 15.74 | 15.65 | 15.70 | 158,815 | +0.03(+0.18%) |
Mar 21, 2013 | 15.59 | 15.74 | 15.59 | 15.67 | 169,125 | -0.06(-0.36%) |
Mar 20, 2013 | 15.70 | 15.77 | 15.59 | 15.73 | 108,344 | +0.08(+0.54%) |
Mar 19, 2013 | 15.62 | 15.67 | 15.49 | 15.64 | 154,952 | +0.10(+0.64%) |
Mar 18, 2013 | 15.44 | 15.63 | 15.44 | 15.55 | 152,019 | -0.05(-0.34%) |
Mar 15, 2013 | 15.58 | 15.60 | 15.43 | 15.60 | 616,334 | +0.07(+0.48%) |
Mar 14, 2013 | 15.36 | 15.63 | 15.36 | 15.53 | 278,923 | +0.16(+1.01%) |
Mar 13, 2013 | 15.32 | 15.37 | 15.26 | 15.37 | 156,005 | +0.01(+0.05%) |
Mar 12, 2013 | 15.46 | 15.50 | 15.34 | 15.36 | 221,019 | -0.12(-0.77%) |
Mar 11, 2013 | 15.31 | 15.50 | 15.22 | 15.48 | 387,055 | +0.10(+0.64%) |
Mar 08, 2013 | 15.03 | 15.50 | 15.01 | 15.38 | 1,592,618 | +0.49(+3.32%) |
Mar 07, 2013 | 14.73 | 14.95 | 14.73 | 14.89 | 204,288 | +0.12(+0.81%) |
Mar 06, 2013 | 14.61 | 14.82 | 14.56 | 14.77 | 128,842 | +0.17(+1.16%) |
Mar 05, 2013 | 14.59 | 14.69 | 14.52 | 14.60 | 108,718 | +0.06(+0.39%) |
Mar 04, 2013 | 14.35 | 14.61 | 14.33 | 14.54 | 113,083 | +0.12(+0.83%) |
Mar 01, 2013 | 14.29 | 14.51 | 14.22 | 14.42 | 104,954 | -0.01(-0.10%) |
Feb 28, 2013 | 14.48 | 14.55 | 14.37 | 14.44 | 155,135 | -0.03(-0.19%) |
Feb 27, 2013 | 14.44 | 14.65 | 14.44 | 14.47 | 123,917 | +0.06(+0.39%) |
Feb 26, 2013 | 14.36 | 14.61 | 14.35 | 14.41 | 78,392 | +0.10(+0.73%) |
Feb 25, 2013 | 14.69 | 14.74 | 14.29 | 14.31 | 88,847 | -0.34(-2.29%) |
Feb 22, 2013 | 14.63 | 14.67 | 14.51 | 14.64 | 77,933 | +0.12(+0.82%) |
Feb 21, 2013 | 14.62 | 14.79 | 14.48 | 14.52 | 60,564 | -0.05(-0.34%) |
Feb 20, 2013 | 14.72 | 15.03 | 14.56 | 14.57 | 118,693 | -0.17(-1.14%) |
Feb 19, 2013 | 14.65 | 14.76 | 14.56 | 14.74 | 104,816 | +0.12(+0.81%) |
Feb 15, 2013 | 14.62 | 14.76 | 14.45 | 14.62 | 119,960 | +0.06(+0.38%) |
Feb 14, 2013 | 14.61 | 14.69 | 14.54 | 14.56 | 59,283 | -0.11(-0.76%) |
Feb 13, 2013 | 14.67 | 14.70 | 14.51 | 14.68 | 59,874 | +0.00(+0.00%) |
Feb 12, 2013 | 14.49 | 14.70 | 14.49 | 14.68 | 89,638 | +0.08(+0.57%) |
Feb 11, 2013 | 14.49 | 14.61 | 14.38 | 14.59 | 50,980 | +0.10(+0.72%) |
Feb 08, 2013 | 14.53 | 14.57 | 14.44 | 14.49 | 51,641 | +0.01(+0.10%) |
Feb 07, 2013 | 14.46 | 14.51 | 14.29 | 14.47 | 90,478 | -0.03(-0.24%) |
Feb 06, 2013 | 14.49 | 14.62 | 14.35 | 14.51 | 93,600 | +0.04(+0.29%) |
Feb 04, 2013 | 14.49 | 14.49 | 14.33 | 14.47 | 159,697 | -0.18(-1.22%) |