Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.32 | 14.42 | 14.32 | 14.42 | 0 | +0.17(+1.21%) |
Apr 29, 2013 | 14.27 | 14.39 | 14.23 | 14.25 | 26,481 | +0.17(+1.20%) |
Apr 26, 2013 | 14.10 | 14.10 | 14.03 | 14.08 | 2,347 | -0.01(-0.04%) |
Apr 25, 2013 | 13.83 | 14.09 | 13.83 | 14.08 | 2,414 | +0.25(+1.80%) |
Apr 24, 2013 | 13.65 | 13.83 | 13.64 | 13.83 | 0 | +0.13(+0.98%) |
Apr 23, 2013 | 13.48 | 13.70 | 13.48 | 13.70 | 2,011 | +0.24(+1.79%) |
Apr 22, 2013 | 13.46 | 13.46 | 13.34 | 13.46 | 1,053 | +0.12(+0.87%) |
Apr 19, 2013 | 13.36 | 13.36 | 13.34 | 13.34 | 616 | +0.08(+0.59%) |
Apr 18, 2013 | 13.23 | 13.32 | 13.23 | 13.27 | 1,037 | -0.19(-1.45%) |
Apr 17, 2013 | 13.41 | 13.50 | 13.30 | 13.46 | 8,969 | -0.04(-0.29%) |
Apr 16, 2013 | 13.43 | 13.52 | 13.39 | 13.50 | 2,075 | +0.28(+2.13%) |
Apr 15, 2013 | 13.61 | 13.61 | 13.22 | 13.22 | 3,408 | -0.45(-3.32%) |
Apr 12, 2013 | 13.52 | 13.68 | 13.45 | 13.67 | 1,705 | +0.03(+0.20%) |
Apr 11, 2013 | 13.54 | 13.69 | 13.54 | 13.65 | 6,096 | +0.08(+0.57%) |
Apr 10, 2013 | 13.43 | 13.57 | 13.41 | 13.57 | 5,651 | +0.27(+2.02%) |
Apr 09, 2013 | 13.30 | 13.30 | 13.30 | 13.30 | 513 | +0.10(+0.72%) |
Apr 08, 2013 | 13.24 | 13.24 | 13.20 | 13.20 | 472 | -0.01(-0.08%) |
Apr 05, 2013 | 13.06 | 13.22 | 13.05 | 13.21 | 1,124 | -0.02(-0.18%) |
Apr 04, 2013 | 13.14 | 13.24 | 13.14 | 13.24 | 37,190 | +0.13(+0.96%) |
Apr 03, 2013 | 13.21 | 13.29 | 13.09 | 13.11 | 8,617 | -0.12(-0.88%) |
Apr 02, 2013 | 13.29 | 13.30 | 13.23 | 13.23 | 45,779 | +0.02(+0.15%) |
Apr 01, 2013 | 13.37 | 13.37 | 13.20 | 13.21 | 2,947 | -0.23(-1.71%) |
Mar 28, 2013 | 13.46 | 13.51 | 13.44 | 13.44 | 1,685 | -0.09(-0.67%) |
Mar 27, 2013 | 13.35 | 13.53 | 13.35 | 13.53 | 1,294 | +0.05(+0.36%) |
Mar 26, 2013 | 13.48 | 13.48 | 13.48 | 13.48 | 1,027 | -0.02(-0.14%) |
Mar 25, 2013 | 13.63 | 13.63 | 13.43 | 13.50 | 1,952 | -0.07(-0.50%) |
Mar 22, 2013 | 13.50 | 13.61 | 13.50 | 13.57 | 6,200 | +0.10(+0.72%) |
Mar 21, 2013 | 13.38 | 13.47 | 13.38 | 13.47 | 1,130 | +0.05(+0.36%) |
Mar 20, 2013 | 13.37 | 13.45 | 13.37 | 13.42 | 2,368 | +0.14(+1.03%) |
Mar 19, 2013 | 13.56 | 13.56 | 13.24 | 13.29 | 6,318 | -0.22(-1.66%) |
Mar 18, 2013 | 13.39 | 13.51 | 13.29 | 13.51 | 10,385 | -0.15(-1.07%) |
Mar 15, 2013 | 13.70 | 13.73 | 13.65 | 13.65 | 1,438 | -0.11(-0.78%) |
Mar 14, 2013 | 13.83 | 13.83 | 13.67 | 13.76 | 13,969 | +0.02(+0.14%) |
Mar 13, 2013 | 13.60 | 13.76 | 13.59 | 13.74 | 12,412 | +0.04(+0.28%) |
Mar 12, 2013 | 13.92 | 13.92 | 13.65 | 13.70 | 3,480 | -0.22(-1.61%) |
Mar 11, 2013 | 13.82 | 13.95 | 13.82 | 13.93 | 2,727 | -0.05(-0.35%) |
Mar 08, 2013 | 13.94 | 13.98 | 13.84 | 13.98 | 3,443 | +0.24(+1.77%) |
Mar 07, 2013 | 13.63 | 13.73 | 13.63 | 13.73 | 3,056 | +0.12(+0.86%) |
Mar 06, 2013 | 13.82 | 13.82 | 13.62 | 13.62 | 5,306 | -0.29(-2.10%) |
Mar 05, 2013 | 13.82 | 13.91 | 13.72 | 13.91 | 5,552 | +0.12(+0.85%) |
Mar 04, 2013 | 13.59 | 13.79 | 13.59 | 13.79 | 16,381 | +0.11(+0.78%) |
Mar 01, 2013 | 13.50 | 13.68 | 13.50 | 13.68 | 3,678 | +0.16(+1.15%) |
Feb 28, 2013 | 13.62 | 13.66 | 13.53 | 13.53 | 5,506 | -0.41(-2.93%) |
Feb 27, 2013 | 13.59 | 13.95 | 13.59 | 13.94 | 5,444 | +0.36(+2.65%) |
Feb 26, 2013 | 13.56 | 13.74 | 13.49 | 13.58 | 3,376 | +0.03(+0.21%) |
Feb 22, 2013 | 13.75 | 13.75 | 13.48 | 13.55 | 2,817 | +0.05(+0.36%) |
Feb 21, 2013 | 13.76 | 13.76 | 13.40 | 13.50 | 8,255 | -0.23(-1.70%) |
Feb 20, 2013 | 13.98 | 14.02 | 13.73 | 13.73 | 4,613 | -0.15(-1.05%) |
Feb 19, 2013 | 14.10 | 14.10 | 13.87 | 13.88 | 11,175 | -0.07(-0.49%) |
Feb 15, 2013 | 14.08 | 14.08 | 13.95 | 13.95 | 2,178 | -0.09(-0.62%) |
Feb 14, 2013 | 13.82 | 14.03 | 13.82 | 14.03 | 4,726 | +0.28(+2.05%) |
Feb 13, 2013 | 13.76 | 13.79 | 13.63 | 13.75 | 6,362 | -0.07(-0.49%) |
Feb 12, 2013 | 13.97 | 13.97 | 13.81 | 13.82 | 2,835 | -0.20(-1.46%) |
Feb 11, 2013 | 13.87 | 14.02 | 13.83 | 14.02 | 12,980 | +0.18(+1.27%) |
Feb 08, 2013 | 13.66 | 13.92 | 13.66 | 13.85 | 22,745 | +0.36(+2.67%) |
Feb 07, 2013 | 13.63 | 13.63 | 13.46 | 13.49 | 4,376 | -0.13(-0.93%) |
Feb 06, 2013 | 13.30 | 13.63 | 13.30 | 13.62 | 28,702 | +0.42(+3.17%) |
Feb 04, 2013 | 13.51 | 13.51 | 13.17 | 13.20 | 16,243 | -0.42(-3.07%) |