Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.63 | 14.63 | 14.48 | 14.55 | 11,536 | -0.03(-0.21%) |
Apr 29, 2013 | 14.51 | 14.58 | 14.46 | 14.58 | 5,600 | +0.05(+0.34%) |
Apr 26, 2013 | 14.53 | 14.53 | 14.50 | 14.53 | 2,128 | +0.03(+0.21%) |
Apr 25, 2013 | 14.47 | 14.54 | 14.43 | 14.50 | 5,330 | +0.00(+0.00%) |
Apr 24, 2013 | 14.48 | 14.50 | 14.46 | 14.50 | 5,336 | -0.03(-0.21%) |
Apr 23, 2013 | 14.46 | 14.55 | 14.46 | 14.53 | 6,407 | +0.05(+0.35%) |
Apr 22, 2013 | 14.46 | 14.48 | 14.46 | 14.48 | 1,958 | +0.02(+0.14%) |
Apr 19, 2013 | 14.48 | 14.48 | 14.39 | 14.46 | 2,110 | +0.02(+0.14%) |
Apr 18, 2013 | 14.46 | 14.47 | 14.42 | 14.44 | 3,534 | +0.05(+0.36%) |
Apr 17, 2013 | 14.47 | 14.49 | 14.39 | 14.39 | 4,117 | -0.07(-0.50%) |
Apr 16, 2013 | 14.42 | 14.46 | 14.40 | 14.46 | 3,750 | +0.00(+0.00%) |
Apr 15, 2013 | 14.48 | 14.56 | 14.44 | 14.46 | 5,759 | -0.07(-0.48%) |
Apr 12, 2013 | 14.48 | 14.53 | 14.48 | 14.53 | 1,300 | +0.10(+0.69%) |
Apr 11, 2013 | 14.50 | 14.51 | 14.43 | 14.43 | 4,699 | -0.12(-0.82%) |
Apr 10, 2013 | 14.52 | 14.56 | 14.50 | 14.55 | 8,383 | +0.04(+0.28%) |
Apr 09, 2013 | 14.42 | 14.52 | 14.40 | 14.51 | 3,673 | +0.05(+0.35%) |
Apr 08, 2013 | 14.50 | 14.62 | 14.34 | 14.46 | 7,100 | -0.10(-0.69%) |
Apr 05, 2013 | 14.53 | 14.68 | 14.47 | 14.56 | 12,307 | +0.12(+0.83%) |
Apr 04, 2013 | 14.43 | 14.51 | 14.39 | 14.44 | 10,503 | +0.02(+0.14%) |
Apr 03, 2013 | 14.50 | 14.50 | 14.42 | 14.42 | 2,851 | -0.08(-0.54%) |
Apr 02, 2013 | 14.47 | 14.53 | 14.47 | 14.50 | 6,632 | +0.00(+0.02%) |
Apr 01, 2013 | 14.49 | 14.50 | 14.49 | 14.50 | 900 | +0.02(+0.10%) |
Mar 28, 2013 | 14.56 | 14.56 | 14.48 | 14.48 | 2,476 | +0.01(+0.07%) |
Mar 27, 2013 | 14.45 | 14.50 | 14.43 | 14.47 | 2,603 | +0.05(+0.35%) |
Mar 26, 2013 | 14.42 | 14.42 | 14.42 | 14.42 | 843 | +0.01(+0.07%) |
Mar 25, 2013 | 14.41 | 14.44 | 14.30 | 14.41 | 7,831 | -0.06(-0.41%) |
Mar 22, 2013 | 14.56 | 14.56 | 14.30 | 14.47 | 3,875 | +0.02(+0.14%) |
Mar 21, 2013 | 14.52 | 14.52 | 14.38 | 14.45 | 10,126 | +0.01(+0.07%) |
Mar 20, 2013 | 14.35 | 14.50 | 14.30 | 14.44 | 6,685 | +0.08(+0.56%) |
Mar 19, 2013 | 14.43 | 14.43 | 14.24 | 14.36 | 13,299 | +0.03(+0.21%) |
Mar 18, 2013 | 14.30 | 14.47 | 14.26 | 14.33 | 9,454 | +0.07(+0.49%) |
Mar 15, 2013 | 14.31 | 14.41 | 14.20 | 14.26 | 10,048 | -0.10(-0.70%) |
Mar 14, 2013 | 14.43 | 14.47 | 14.34 | 14.36 | 12,286 | -0.12(-0.83%) |
Mar 13, 2013 | 14.56 | 14.57 | 14.47 | 14.48 | 7,072 | -0.08(-0.55%) |
Mar 12, 2013 | 14.57 | 14.63 | 14.56 | 14.56 | 11,060 | -0.07(-0.48%) |
Mar 11, 2013 | 14.67 | 14.75 | 14.60 | 14.63 | 16,687 | -0.02(-0.14%) |
Mar 08, 2013 | 14.70 | 14.86 | 14.65 | 14.65 | 7,294 | -0.08(-0.54%) |
Mar 07, 2013 | 14.88 | 14.88 | 14.70 | 14.73 | 7,695 | -0.05(-0.32%) |
Mar 06, 2013 | 14.80 | 14.80 | 14.76 | 14.78 | 5,694 | -0.01(-0.09%) |
Mar 05, 2013 | 14.77 | 14.86 | 14.77 | 14.79 | 3,509 | +0.00(+0.00%) |
Mar 04, 2013 | 14.77 | 14.80 | 14.75 | 14.79 | 7,357 | +0.01(+0.07%) |
Mar 01, 2013 | 14.75 | 14.83 | 14.73 | 14.78 | 8,680 | +0.03(+0.20%) |
Feb 28, 2013 | 14.74 | 14.77 | 14.73 | 14.75 | 4,293 | +0.03(+0.20%) |
Feb 27, 2013 | 14.77 | 14.83 | 14.67 | 14.72 | 10,975 | +0.02(+0.14%) |
Feb 26, 2013 | 14.77 | 14.77 | 14.68 | 14.70 | 1,581 | -0.05(-0.34%) |
Feb 25, 2013 | 14.87 | 14.89 | 14.70 | 14.75 | 12,322 | +0.02(+0.14%) |
Feb 22, 2013 | 14.79 | 14.89 | 14.72 | 14.73 | 6,982 | -0.05(-0.34%) |
Feb 21, 2013 | 14.56 | 14.78 | 14.56 | 14.78 | 6,238 | +0.06(+0.39%) |
Feb 20, 2013 | 14.68 | 14.77 | 14.61 | 14.72 | 15,584 | +0.15(+1.05%) |
Feb 19, 2013 | 14.63 | 14.65 | 14.55 | 14.57 | 2,651 | -0.07(-0.48%) |
Feb 15, 2013 | 14.59 | 14.64 | 14.57 | 14.64 | 11,251 | +0.04(+0.25%) |
Feb 14, 2013 | 14.70 | 14.70 | 14.57 | 14.60 | 14,155 | -0.04(-0.25%) |
Feb 13, 2013 | 14.63 | 14.64 | 14.58 | 14.64 | 9,933 | +0.03(+0.21%) |
Feb 12, 2013 | 14.67 | 14.69 | 14.60 | 14.61 | 21,795 | +0.00(+0.00%) |
Feb 11, 2013 | 14.59 | 14.61 | 14.40 | 14.61 | 13,091 | +0.08(+0.55%) |
Feb 08, 2013 | 14.55 | 14.60 | 14.53 | 14.53 | 7,039 | -0.02(-0.14%) |
Feb 07, 2013 | 14.59 | 14.59 | 14.53 | 14.55 | 2,100 | -0.01(-0.07%) |
Feb 06, 2013 | 14.53 | 14.64 | 14.53 | 14.56 | 20,407 | -0.08(-0.55%) |
Feb 04, 2013 | 14.62 | 14.65 | 14.61 | 14.64 | 3,653 | -0.03(-0.20%) |