Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.69 | 14.77 | 14.65 | 14.77 | 50,788 | +0.07(+0.49%) |
Apr 29, 2013 | 14.60 | 14.71 | 14.60 | 14.70 | 81,754 | +0.15(+1.05%) |
Apr 26, 2013 | 14.63 | 14.59 | 14.54 | 14.54 | 45,040 | -0.04(-0.31%) |
Apr 25, 2013 | 14.55 | 14.69 | 14.54 | 14.59 | 45,651 | +0.07(+0.50%) |
Apr 24, 2013 | 14.44 | 14.55 | 14.44 | 14.52 | 34,673 | +0.03(+0.20%) |
Apr 23, 2013 | 14.49 | 14.49 | 14.41 | 14.49 | 65,887 | +0.04(+0.30%) |
Apr 22, 2013 | 14.44 | 14.48 | 14.34 | 14.44 | 56,685 | +0.00(+0.00%) |
Apr 19, 2013 | 14.32 | 14.44 | 14.32 | 14.44 | 67,093 | +0.14(+1.01%) |
Apr 18, 2013 | 14.24 | 14.31 | 14.22 | 14.30 | 46,973 | +0.06(+0.41%) |
Apr 17, 2013 | 14.25 | 14.29 | 14.13 | 14.24 | 74,192 | -0.10(-0.70%) |
Apr 16, 2013 | 14.21 | 14.34 | 14.20 | 14.34 | 51,324 | +0.19(+1.33%) |
Apr 15, 2013 | 14.34 | 14.39 | 14.16 | 14.16 | 43,921 | -0.30(-2.05%) |
Apr 12, 2013 | 14.37 | 14.47 | 14.37 | 14.45 | 52,663 | +0.01(+0.05%) |
Apr 11, 2013 | 14.41 | 14.46 | 14.41 | 14.44 | 78,191 | +0.05(+0.35%) |
Apr 10, 2013 | 14.30 | 14.41 | 14.30 | 14.39 | 30,340 | +0.17(+1.18%) |
Apr 09, 2013 | 14.22 | 14.27 | 14.21 | 14.23 | 59,919 | -0.02(-0.12%) |
Apr 08, 2013 | 14.13 | 14.24 | 14.10 | 14.24 | 35,233 | +0.09(+0.66%) |
Apr 05, 2013 | 14.04 | 14.16 | 14.01 | 14.15 | 89,069 | +0.05(+0.36%) |
Apr 04, 2013 | 14.03 | 14.10 | 14.00 | 14.10 | 76,991 | +0.13(+0.93%) |
Apr 03, 2013 | 13.97 | 14.00 | 13.92 | 13.97 | 85,327 | +0.02(+0.16%) |
Apr 02, 2013 | 13.94 | 14.02 | 13.91 | 13.95 | 80,931 | +0.02(+0.16%) |
Apr 01, 2013 | 14.03 | 14.03 | 13.87 | 13.92 | 316,395 | -0.06(-0.41%) |
Mar 28, 2013 | 13.88 | 13.98 | 13.81 | 13.98 | 87,716 | +0.17(+1.26%) |
Mar 27, 2013 | 13.76 | 13.81 | 13.73 | 13.81 | 80,004 | +0.01(+0.10%) |
Mar 26, 2013 | 13.77 | 13.79 | 13.74 | 13.79 | 56,751 | +0.10(+0.74%) |
Mar 25, 2013 | 13.77 | 13.79 | 13.65 | 13.69 | 49,968 | -0.01(-0.05%) |
Mar 22, 2013 | 13.70 | 13.74 | 13.68 | 13.70 | 70,227 | -0.01(-0.05%) |
Mar 21, 2013 | 13.87 | 13.87 | 13.70 | 13.71 | 236,949 | -0.09(-0.62%) |
Mar 20, 2013 | 13.81 | 13.81 | 13.73 | 13.79 | 62,872 | +0.10(+0.73%) |
Mar 19, 2013 | 13.71 | 13.71 | 13.64 | 13.69 | 23,514 | +0.00(+0.00%) |
Mar 18, 2013 | 13.81 | 13.81 | 13.66 | 13.69 | 53,440 | -0.06(-0.41%) |
Mar 15, 2013 | 13.60 | 13.76 | 13.59 | 13.75 | 55,771 | +0.08(+0.57%) |
Mar 14, 2013 | 13.69 | 13.71 | 13.64 | 13.67 | 39,085 | +0.03(+0.21%) |
Mar 13, 2013 | 13.66 | 13.66 | 13.60 | 13.64 | 47,963 | +0.03(+0.21%) |
Mar 12, 2013 | 13.69 | 13.69 | 13.57 | 13.61 | 51,301 | -0.02(-0.12%) |
Mar 11, 2013 | 13.61 | 13.66 | 13.59 | 13.63 | 57,863 | +0.02(+0.17%) |
Mar 08, 2013 | 13.57 | 13.64 | 13.54 | 13.61 | 68,709 | +0.04(+0.32%) |
Mar 07, 2013 | 13.54 | 13.61 | 13.54 | 13.56 | 66,565 | +0.02(+0.16%) |
Mar 06, 2013 | 13.57 | 13.60 | 13.52 | 13.54 | 84,094 | +0.00(+0.00%) |
Mar 05, 2013 | 13.54 | 13.60 | 13.54 | 13.54 | 246,467 | +0.04(+0.32%) |
Mar 04, 2013 | 13.34 | 13.51 | 13.34 | 13.50 | 54,094 | +0.12(+0.91%) |
Mar 01, 2013 | 13.26 | 13.39 | 13.26 | 13.38 | 87,558 | +0.01(+0.05%) |
Feb 28, 2013 | 13.39 | 13.45 | 13.35 | 13.37 | 49,479 | +0.01(+0.05%) |
Feb 27, 2013 | 13.28 | 13.39 | 13.23 | 13.36 | 42,123 | +0.11(+0.81%) |
Feb 26, 2013 | 13.27 | 13.33 | 13.21 | 13.26 | 61,926 | -0.24(-1.81%) |
Feb 22, 2013 | 13.45 | 13.50 | 13.41 | 13.50 | 117,524 | +0.14(+1.02%) |
Feb 21, 2013 | 13.32 | 13.41 | 13.32 | 13.36 | 53,234 | -0.05(-0.38%) |
Feb 20, 2013 | 13.59 | 13.59 | 13.41 | 13.41 | 110,430 | -0.11(-0.85%) |
Feb 19, 2013 | 13.41 | 13.53 | 13.41 | 13.53 | 38,767 | +0.15(+1.13%) |
Feb 15, 2013 | 13.47 | 14.12 | 13.37 | 13.38 | 73,695 | -0.02(-0.16%) |
Feb 14, 2013 | 13.40 | 13.41 | 13.36 | 13.40 | 228,611 | -0.15(-1.11%) |
Feb 13, 2013 | 13.55 | 13.67 | 13.53 | 13.55 | 97,829 | -0.03(-0.21%) |
Feb 12, 2013 | 13.50 | 13.59 | 13.50 | 13.58 | 37,895 | +0.01(+0.11%) |
Feb 11, 2013 | 13.56 | 13.58 | 13.52 | 13.56 | 48,126 | +0.01(+0.05%) |
Feb 08, 2013 | 13.51 | 13.56 | 13.51 | 13.56 | 45,928 | +0.04(+0.32%) |
Feb 07, 2013 | 13.50 | 13.53 | 13.44 | 13.51 | 61,705 | +0.05(+0.37%) |
Feb 06, 2013 | 13.38 | 13.48 | 13.36 | 13.46 | 46,759 | +0.02(+0.16%) |
Feb 04, 2013 | 13.49 | 13.52 | 13.44 | 13.44 | 221,946 | -0.09(-0.64%) |