Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.57 | 14.62 | 14.34 | 14.50 | 681,295 | -0.06(-0.40%) |
Apr 29, 2013 | 14.61 | 14.75 | 14.49 | 14.56 | 202,366 | -0.05(-0.37%) |
Apr 26, 2013 | 14.58 | 14.65 | 14.58 | 14.62 | 290,578 | -0.11(-0.71%) |
Apr 25, 2013 | 14.62 | 14.80 | 14.45 | 14.72 | 355,348 | +0.10(+0.66%) |
Apr 24, 2013 | 14.77 | 14.77 | 14.53 | 14.63 | 159,390 | -0.14(-0.92%) |
Apr 23, 2013 | 14.80 | 14.85 | 14.72 | 14.76 | 213,745 | +0.02(+0.13%) |
Apr 22, 2013 | 14.75 | 14.77 | 14.69 | 14.74 | 86,162 | +0.01(+0.08%) |
Apr 19, 2013 | 14.77 | 14.78 | 14.70 | 14.73 | 14,873 | -0.04(-0.26%) |
Apr 18, 2013 | 14.82 | 14.82 | 14.67 | 14.77 | 389,431 | -0.05(-0.31%) |
Apr 17, 2013 | 14.98 | 15.08 | 14.69 | 14.82 | 428,491 | -0.32(-2.11%) |
Apr 16, 2013 | 14.85 | 15.17 | 14.58 | 15.13 | 464,557 | +0.27(+1.80%) |
Apr 15, 2013 | 14.88 | 14.99 | 14.73 | 14.87 | 201,275 | -0.13(-0.86%) |
Apr 12, 2013 | 15.07 | 15.13 | 14.84 | 14.99 | 48,713 | -0.16(-1.08%) |
Apr 11, 2013 | 14.98 | 15.22 | 14.98 | 15.16 | 131,136 | +0.02(+0.15%) |
Apr 10, 2013 | 14.59 | 15.16 | 14.58 | 15.13 | 987,578 | +0.48(+3.29%) |
Apr 09, 2013 | 14.61 | 14.70 | 14.52 | 14.65 | 365,284 | -0.04(-0.26%) |
Apr 08, 2013 | 14.54 | 14.69 | 14.49 | 14.69 | 175,259 | -0.08(-0.55%) |
Apr 05, 2013 | 15.09 | 15.15 | 14.53 | 14.77 | 289,768 | -0.45(-2.96%) |
Apr 04, 2013 | 15.55 | 15.55 | 15.20 | 15.22 | 72,906 | -0.27(-1.76%) |
Apr 03, 2013 | 15.55 | 15.55 | 15.45 | 15.50 | 386,080 | +0.07(+0.45%) |
Apr 02, 2013 | 15.41 | 15.50 | 15.09 | 15.43 | 231,831 | +0.11(+0.71%) |
Apr 01, 2013 | 15.34 | 15.63 | 15.17 | 15.32 | 377,767 | -0.02(-0.15%) |
Mar 28, 2013 | 14.90 | 15.50 | 14.76 | 15.34 | 381,742 | +0.53(+3.54%) |
Mar 27, 2013 | 14.77 | 14.91 | 14.73 | 14.82 | 315,036 | +0.05(+0.34%) |
Mar 26, 2013 | 14.78 | 14.84 | 14.67 | 14.77 | 595,904 | -0.03(-0.18%) |
Mar 25, 2013 | 14.82 | 14.83 | 14.62 | 14.79 | 311,973 | +0.07(+0.45%) |
Mar 22, 2013 | 14.78 | 14.88 | 14.63 | 14.73 | 429,614 | +0.05(+0.32%) |
Mar 21, 2013 | 14.35 | 14.71 | 14.21 | 14.68 | 576,147 | +0.36(+2.50%) |
Mar 20, 2013 | 14.39 | 14.42 | 14.21 | 14.32 | 763,855 | -0.02(-0.14%) |
Mar 19, 2013 | 14.34 | 14.50 | 14.19 | 14.34 | 268,931 | -0.00(-0.03%) |
Mar 18, 2013 | 14.26 | 14.50 | 14.26 | 14.35 | 375,866 | -0.06(-0.43%) |
Mar 15, 2013 | 15.37 | 15.37 | 14.41 | 14.41 | 680,658 | -0.23(-1.59%) |
Mar 14, 2013 | 14.50 | 14.79 | 14.50 | 14.64 | 210,353 | +0.08(+0.53%) |
Mar 13, 2013 | 14.43 | 14.56 | 14.39 | 14.56 | 139,738 | +0.02(+0.16%) |
Mar 12, 2013 | 14.39 | 14.77 | 14.02 | 14.54 | 784,927 | +0.25(+1.77%) |
Mar 11, 2013 | 15.10 | 15.10 | 14.17 | 14.29 | 1,491,755 | -0.74(-4.94%) |
Mar 08, 2013 | 14.97 | 16.29 | 14.31 | 15.03 | 2,940,751 | -0.07(-0.46%) |