Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.98 | 14.98 | 14.97 | 14.97 | 104,939 | +0.01(+0.07%) |
Apr 29, 2013 | 14.98 | 14.98 | 14.96 | 14.96 | 113,786 | +0.00(+0.00%) |
Apr 26, 2013 | 14.98 | 14.98 | 14.96 | 14.96 | 61,885 | +0.01(+0.07%) |
Apr 25, 2013 | 14.98 | 14.98 | 14.95 | 14.95 | 84,232 | -0.06(-0.40%) |
Apr 24, 2013 | 15.01 | 15.01 | 14.99 | 15.01 | 62,836 | +0.02(+0.13%) |
Apr 23, 2013 | 15.00 | 15.01 | 14.99 | 14.99 | 414,769 | -0.01(-0.07%) |
Apr 22, 2013 | 15.01 | 15.02 | 14.99 | 15.00 | 74,442 | +0.01(+0.07%) |
Apr 19, 2013 | 15.00 | 15.00 | 14.99 | 14.99 | 97,303 | +0.00(+0.00%) |
Apr 18, 2013 | 15.01 | 15.02 | 14.99 | 14.99 | 70,032 | +0.00(+0.00%) |
Apr 17, 2013 | 15.01 | 15.01 | 14.99 | 14.99 | 25,619 | -0.02(-0.13%) |
Apr 16, 2013 | 15.00 | 15.01 | 15.00 | 15.01 | 11,812 | -0.01(-0.07%) |
Apr 15, 2013 | 15.01 | 15.02 | 15.01 | 15.02 | 123,971 | +0.03(+0.20%) |
Apr 12, 2013 | 15.00 | 15.00 | 14.99 | 14.99 | 15,871 | +0.01(+0.07%) |
Apr 11, 2013 | 15.00 | 15.00 | 14.98 | 14.98 | 58,310 | -0.01(-0.07%) |
Apr 10, 2013 | 14.99 | 15.00 | 14.98 | 14.99 | 25,898 | +0.00(+0.00%) |
Apr 09, 2013 | 15.00 | 15.00 | 14.99 | 14.99 | 99,924 | -0.01(-0.07%) |
Apr 08, 2013 | 15.01 | 15.01 | 15.00 | 15.00 | 167,816 | +0.01(+0.07%) |
Apr 05, 2013 | 14.98 | 15.02 | 14.98 | 14.99 | 19,070 | +0.02(+0.13%) |
Apr 04, 2013 | 14.99 | 14.99 | 14.97 | 14.97 | 141,943 | -0.01(-0.07%) |
Apr 03, 2013 | 14.98 | 14.99 | 14.97 | 14.98 | 30,791 | +0.01(+0.07%) |
Apr 02, 2013 | 14.99 | 14.99 | 14.97 | 14.97 | 47,052 | -0.02(-0.13%) |
Apr 01, 2013 | 14.99 | 14.99 | 14.97 | 14.99 | 49,373 | +0.00(+0.00%) |
Mar 28, 2013 | 14.99 | 14.99 | 14.99 | 0 | +0.02(+0.13%) | |
Mar 27, 2013 | 14.98 | 14.98 | 14.96 | 14.97 | 25,036 | +0.00(+0.00%) |
Mar 26, 2013 | 14.96 | 14.97 | 14.96 | 14.97 | 19,219 | +0.01(+0.07%) |
Mar 25, 2013 | 14.98 | 14.98 | 14.95 | 14.96 | 1,550,764 | -0.05(-0.33%) |
Mar 22, 2013 | 15.02 | 15.02 | 15.00 | 15.01 | 19,412 | -0.01(-0.07%) |
Mar 21, 2013 | 15.00 | 15.02 | 15.00 | 15.02 | 32,836 | +0.03(+0.20%) |
Mar 20, 2013 | 14.99 | 15.00 | 14.99 | 14.99 | 44,586 | -0.02(-0.13%) |
Mar 19, 2013 | 14.99 | 15.01 | 14.99 | 15.01 | 31,272 | +0.01(+0.07%) |
Mar 18, 2013 | 15.00 | 15.00 | 14.99 | 15.00 | 8,739 | +0.01(+0.07%) |
Mar 15, 2013 | 14.97 | 14.99 | 14.97 | 14.99 | 14,740 | +0.01(+0.07%) |
Mar 14, 2013 | 14.97 | 14.98 | 14.97 | 14.98 | 51,553 | -0.01(-0.07%) |
Mar 13, 2013 | 14.97 | 15.00 | 14.97 | 14.99 | 178,613 | +0.00(+0.00%) |
Mar 12, 2013 | 14.98 | 14.99 | 14.98 | 14.99 | 25,748 | +0.01(+0.07%) |
Mar 11, 2013 | 14.96 | 14.98 | 14.96 | 14.98 | 41,869 | +0.01(+0.07%) |
Mar 08, 2013 | 14.97 | 14.97 | 14.96 | 14.97 | 18,456 | -0.02(-0.13%) |
Mar 07, 2013 | 14.98 | 14.99 | 14.97 | 14.99 | 16,045 | -0.01(-0.07%) |
Mar 06, 2013 | 14.99 | 15.00 | 14.98 | 15.00 | 95,734 | +0.03(+0.20%) |
Mar 05, 2013 | 14.97 | 14.99 | 14.97 | 14.97 | 62,346 | -0.02(-0.13%) |
Mar 04, 2013 | 14.99 | 15.01 | 14.97 | 14.99 | 237,060 | +0.01(+0.07%) |
Mar 01, 2013 | 14.98 | 15.00 | 14.98 | 14.98 | 64,588 | +0.00(+0.00%) |
Feb 28, 2013 | 14.97 | 14.98 | 14.96 | 14.98 | 72,184 | +0.01(+0.07%) |
Feb 27, 2013 | 14.96 | 14.97 | 14.96 | 14.97 | 53,728 | +0.00(+0.00%) |
Feb 26, 2013 | 14.95 | 14.97 | 14.95 | 14.97 | 29,520 | +0.00(+0.00%) |
Feb 22, 2013 | 14.97 | 14.98 | 14.96 | 14.97 | 25,789 | +0.01(+0.07%) |
Feb 21, 2013 | 14.94 | 14.96 | 14.94 | 14.96 | 11,524 | +0.01(+0.07%) |
Feb 20, 2013 | 14.95 | 14.95 | 14.94 | 14.95 | 36,450 | +0.01(+0.07%) |
Feb 19, 2013 | 14.96 | 14.96 | 14.94 | 14.94 | 119,318 | +0.00(+0.00%) |
Feb 15, 2013 | 14.94 | 14.94 | 14.94 | 0 | +0.01(+0.07%) | |
Feb 14, 2013 | 14.92 | 14.94 | 14.92 | 14.93 | 45,936 | +0.00(+0.00%) |
Feb 13, 2013 | 14.91 | 14.94 | 14.91 | 14.93 | 56,023 | +0.00(+0.00%) |
Feb 12, 2013 | 14.94 | 14.94 | 14.91 | 14.93 | 47,332 | +0.00(+0.00%) |
Feb 11, 2013 | 14.94 | 14.95 | 14.93 | 14.93 | 15,352 | -0.01(-0.07%) |
Feb 08, 2013 | 14.91 | 14.94 | 14.91 | 14.94 | 68,390 | +0.03(+0.20%) |
Feb 07, 2013 | 14.90 | 14.92 | 14.90 | 14.91 | 30,259 | -0.01(-0.07%) |
Feb 06, 2013 | 14.91 | 14.92 | 14.91 | 14.92 | 19,137 | +0.02(+0.13%) |
Feb 04, 2013 | 14.89 | 14.90 | 14.88 | 14.90 | 69,742 | +0.01(+0.07%) |