Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.54 | 14.78 | 14.52 | 14.70 | 16,356 | +0.09(+0.62%) |
Apr 29, 2013 | 14.72 | 14.75 | 14.56 | 14.61 | 22,232 | -0.08(-0.54%) |
Apr 26, 2013 | 14.79 | 14.69 | 14.61 | 14.69 | 25,111 | +0.00(+0.00%) |
Apr 25, 2013 | 14.53 | 14.72 | 14.53 | 14.69 | 22,095 | +0.18(+1.24%) |
Apr 24, 2013 | 14.61 | 14.62 | 14.47 | 14.51 | 27,335 | -0.04(-0.27%) |
Apr 23, 2013 | 14.59 | 14.63 | 14.51 | 14.55 | 15,813 | +0.10(+0.69%) |
Apr 22, 2013 | 14.56 | 14.57 | 14.41 | 14.45 | 24,201 | -0.21(-1.43%) |
Apr 19, 2013 | 14.49 | 14.75 | 14.39 | 14.66 | 26,610 | +0.18(+1.27%) |
Apr 18, 2013 | 14.48 | 14.52 | 14.37 | 14.48 | 21,582 | +0.08(+0.53%) |
Apr 17, 2013 | 14.58 | 14.76 | 14.17 | 14.40 | 36,839 | -0.35(-2.37%) |
Apr 16, 2013 | 14.66 | 14.88 | 14.53 | 14.75 | 51,176 | +0.14(+0.96%) |
Apr 15, 2013 | 15.10 | 15.17 | 14.55 | 14.61 | 91,545 | -0.42(-2.79%) |
Apr 12, 2013 | 15.19 | 15.20 | 15.03 | 15.03 | 39,233 | +0.00(+0.00%) |
Apr 11, 2013 | 15.22 | 15.22 | 14.95 | 15.03 | 26,966 | -0.02(-0.13%) |
Apr 10, 2013 | 15.25 | 15.26 | 14.94 | 15.05 | 57,766 | -0.18(-1.18%) |
Apr 09, 2013 | 15.13 | 15.29 | 15.03 | 15.23 | 24,693 | +0.10(+0.66%) |
Apr 08, 2013 | 14.99 | 15.13 | 14.97 | 15.13 | 21,510 | +0.05(+0.34%) |
Apr 05, 2013 | 14.90 | 15.10 | 14.88 | 15.08 | 27,522 | +0.13(+0.86%) |
Apr 04, 2013 | 14.97 | 15.16 | 14.95 | 14.95 | 19,610 | -0.13(-0.88%) |
Apr 03, 2013 | 15.50 | 15.54 | 14.81 | 15.08 | 209,788 | -0.46(-2.97%) |
Apr 02, 2013 | 15.50 | 15.60 | 15.50 | 15.54 | 15,952 | +0.01(+0.09%) |
Apr 01, 2013 | 15.67 | 15.67 | 15.50 | 15.53 | 57,725 | -0.25(-1.56%) |
Mar 28, 2013 | 15.84 | 15.93 | 15.76 | 15.78 | 11,166 | +0.02(+0.11%) |
Mar 27, 2013 | 15.89 | 15.94 | 15.76 | 15.76 | 14,989 | -0.16(-1.01%) |
Mar 26, 2013 | 15.80 | 16.00 | 15.75 | 15.92 | 17,326 | -0.09(-0.56%) |
Mar 25, 2013 | 16.14 | 16.16 | 15.91 | 16.01 | 28,165 | -0.11(-0.68%) |
Mar 22, 2013 | 16.20 | 16.20 | 16.08 | 16.12 | 11,439 | -0.06(-0.37%) |
Mar 21, 2013 | 16.01 | 16.18 | 15.77 | 16.18 | 23,471 | +0.10(+0.62%) |
Mar 20, 2013 | 15.92 | 16.15 | 15.92 | 16.08 | 35,658 | +0.32(+2.03%) |
Mar 19, 2013 | 15.75 | 15.98 | 15.75 | 15.76 | 32,333 | +0.00(+0.00%) |
Mar 18, 2013 | 15.75 | 15.84 | 15.75 | 15.76 | 18,516 | -0.04(-0.25%) |
Mar 15, 2013 | 16.04 | 16.11 | 15.80 | 15.80 | 14,776 | -0.12(-0.75%) |
Mar 14, 2013 | 15.88 | 15.95 | 15.87 | 15.92 | 21,573 | +0.06(+0.38%) |
Mar 13, 2013 | 15.90 | 15.93 | 15.85 | 15.86 | 18,646 | -0.02(-0.13%) |
Mar 12, 2013 | 15.90 | 15.99 | 15.86 | 15.88 | 9,628 | -0.05(-0.31%) |
Mar 11, 2013 | 16.00 | 16.10 | 15.93 | 15.93 | 17,173 | -0.09(-0.56%) |
Mar 08, 2013 | 16.06 | 16.06 | 15.92 | 16.02 | 19,169 | +0.08(+0.50%) |
Mar 07, 2013 | 15.91 | 15.96 | 15.82 | 15.94 | 29,178 | +0.01(+0.06%) |
Mar 06, 2013 | 16.20 | 16.25 | 15.88 | 15.93 | 43,478 | -0.09(-0.56%) |
Mar 05, 2013 | 16.01 | 16.07 | 15.98 | 16.02 | 26,335 | +0.02(+0.12%) |
Mar 04, 2013 | 15.98 | 16.00 | 15.89 | 16.00 | 27,067 | -0.01(-0.09%) |
Mar 01, 2013 | 15.95 | 16.06 | 15.95 | 16.01 | 21,843 | +0.06(+0.40%) |
Feb 28, 2013 | 15.92 | 16.01 | 15.91 | 15.95 | 14,149 | -0.03(-0.19%) |
Feb 27, 2013 | 15.82 | 15.99 | 15.82 | 15.98 | 14,933 | +0.13(+0.82%) |
Feb 26, 2013 | 15.83 | 15.89 | 15.80 | 15.85 | 12,211 | +0.00(+0.00%) |
Feb 22, 2013 | 15.93 | 15.98 | 15.85 | 15.85 | 17,904 | -0.13(-0.81%) |
Feb 21, 2013 | 16.10 | 16.19 | 15.80 | 15.98 | 72,513 | -0.18(-1.11%) |
Feb 20, 2013 | 16.19 | 16.19 | 16.00 | 16.16 | 94,434 | +0.12(+0.75%) |
Feb 19, 2013 | 15.99 | 16.05 | 15.91 | 16.04 | 44,366 | +0.12(+0.75%) |
Feb 15, 2013 | 15.83 | 15.99 | 15.81 | 15.92 | 38,526 | +0.00(+0.00%) |
Feb 14, 2013 | 15.97 | 16.03 | 15.86 | 15.92 | 44,727 | -0.11(-0.69%) |
Feb 13, 2013 | 15.95 | 16.04 | 15.95 | 16.03 | 17,556 | +0.10(+0.63%) |
Feb 12, 2013 | 15.80 | 15.96 | 15.80 | 15.93 | 26,374 | +0.18(+1.14%) |
Feb 11, 2013 | 15.99 | 15.99 | 15.75 | 15.75 | 44,932 | -0.20(-1.25%) |
Feb 08, 2013 | 15.88 | 15.95 | 15.88 | 15.95 | 32,449 | +0.00(+0.00%) |
Feb 07, 2013 | 15.89 | 15.95 | 15.85 | 15.95 | 25,839 | +0.03(+0.19%) |
Feb 06, 2013 | 15.77 | 15.96 | 15.77 | 15.92 | 22,821 | +0.16(+1.02%) |
Feb 04, 2013 | 15.69 | 15.76 | 15.69 | 15.76 | 22,085 | -0.04(-0.25%) |