Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.04 | 14.10 | 13.95 | 14.09 | 5,860 | +0.03(+0.20%) |
Apr 29, 2013 | 14.07 | 14.10 | 14.04 | 14.06 | 5,558 | +0.03(+0.20%) |
Apr 26, 2013 | 14.04 | 14.06 | 14.03 | 14.04 | 3,398 | -0.11(-0.80%) |
Apr 25, 2013 | 14.11 | 14.20 | 14.11 | 14.15 | 5,193 | +0.15(+1.08%) |
Apr 24, 2013 | 13.97 | 14.04 | 13.97 | 14.00 | 3,833 | +0.09(+0.65%) |
Apr 23, 2013 | 13.74 | 13.92 | 13.74 | 13.91 | 4,247 | +0.21(+1.55%) |
Apr 22, 2013 | 13.63 | 13.73 | 13.57 | 13.69 | 3,515 | +0.05(+0.35%) |
Apr 19, 2013 | 13.46 | 13.65 | 13.41 | 13.65 | 3,559 | +0.24(+1.77%) |
Apr 18, 2013 | 13.50 | 13.56 | 13.41 | 13.41 | 16,267 | -0.10(-0.77%) |
Apr 17, 2013 | 13.60 | 13.60 | 13.46 | 13.51 | 8,838 | -0.26(-1.86%) |
Apr 16, 2013 | 13.70 | 13.77 | 13.67 | 13.77 | 9,390 | +0.21(+1.54%) |
Apr 15, 2013 | 13.88 | 13.88 | 13.55 | 13.56 | 3,359 | -0.61(-4.28%) |
Apr 12, 2013 | 14.27 | 14.28 | 14.17 | 14.17 | 1,209 | -0.13(-0.92%) |
Apr 11, 2013 | 14.34 | 14.40 | 14.30 | 14.30 | 3,450 | +0.03(+0.20%) |
Apr 10, 2013 | 14.13 | 14.27 | 14.13 | 14.27 | 1,869 | +0.18(+1.28%) |
Apr 09, 2013 | 14.06 | 14.09 | 14.04 | 14.09 | 2,354 | +0.01(+0.07%) |
Apr 08, 2013 | 13.96 | 14.08 | 13.90 | 14.08 | 8,370 | +0.25(+1.84%) |
Apr 05, 2013 | 13.70 | 13.84 | 13.69 | 13.83 | 4,891 | -0.07(-0.47%) |
Apr 04, 2013 | 13.81 | 13.89 | 13.81 | 13.89 | 16,578 | +0.15(+1.08%) |
Apr 03, 2013 | 14.10 | 14.10 | 13.75 | 13.75 | 2,959 | -0.37(-2.59%) |
Apr 02, 2013 | 14.21 | 14.27 | 14.08 | 14.11 | 6,582 | -0.06(-0.43%) |
Apr 01, 2013 | 14.39 | 14.39 | 14.17 | 14.17 | 1,261 | -0.20(-1.42%) |
Mar 28, 2013 | 14.33 | 14.38 | 14.33 | 14.38 | 5,646 | +0.09(+0.62%) |
Mar 27, 2013 | 14.21 | 14.29 | 14.21 | 14.29 | 6,933 | -0.05(-0.35%) |
Mar 26, 2013 | 14.29 | 14.34 | 14.29 | 14.34 | 7,205 | +0.08(+0.53%) |
Mar 25, 2013 | 14.39 | 14.39 | 14.26 | 14.26 | 2,410 | -0.03(-0.20%) |
Mar 22, 2013 | 14.27 | 14.29 | 14.26 | 14.29 | 1,870 | +0.03(+0.20%) |
Mar 21, 2013 | 14.31 | 14.31 | 14.23 | 14.26 | 2,800 | -0.13(-0.92%) |
Mar 20, 2013 | 14.30 | 14.39 | 14.27 | 14.39 | 7,562 | +0.26(+1.87%) |
Mar 19, 2013 | 14.18 | 14.18 | 14.10 | 14.13 | 4,855 | -0.04(-0.26%) |
Mar 18, 2013 | 14.10 | 14.20 | 14.10 | 14.17 | 6,236 | -0.10(-0.69%) |
Mar 15, 2013 | 14.20 | 14.27 | 14.20 | 14.27 | 2,047 | -0.01(-0.07%) |
Mar 14, 2013 | 14.28 | 14.29 | 14.26 | 14.28 | 6,551 | +0.11(+0.77%) |
Mar 13, 2013 | 14.13 | 14.17 | 14.13 | 14.17 | 2,362 | +0.07(+0.47%) |
Mar 12, 2013 | 14.04 | 14.15 | 14.04 | 14.10 | 6,481 | -0.07(-0.47%) |
Mar 11, 2013 | 14.12 | 14.19 | 14.12 | 14.17 | 16,025 | +0.08(+0.60%) |
Mar 08, 2013 | 14.05 | 14.09 | 14.00 | 14.08 | 10,766 | +0.08(+0.55%) |
Mar 07, 2013 | 13.95 | 14.01 | 13.95 | 14.01 | 8,076 | +0.03(+0.20%) |
Mar 06, 2013 | 14.03 | 14.03 | 13.94 | 13.98 | 10,726 | +0.02(+0.14%) |
Mar 05, 2013 | 13.80 | 13.97 | 13.79 | 13.96 | 22,915 | +0.20(+1.44%) |
Mar 04, 2013 | 13.57 | 13.76 | 13.57 | 13.76 | 17,730 | +0.11(+0.83%) |
Mar 01, 2013 | 13.48 | 13.65 | 13.40 | 13.65 | 27,821 | +0.08(+0.56%) |
Feb 28, 2013 | 13.55 | 13.64 | 13.52 | 13.57 | 4,072 | +0.02(+0.14%) |
Feb 27, 2013 | 13.36 | 13.55 | 13.34 | 13.55 | 8,922 | +0.27(+1.99%) |
Feb 26, 2013 | 13.09 | 13.31 | 13.09 | 13.29 | 10,830 | -0.13(-0.99%) |
Feb 22, 2013 | 13.31 | 13.42 | 13.31 | 13.42 | 8,009 | +0.17(+1.29%) |
Feb 21, 2013 | 13.25 | 13.33 | 13.21 | 13.25 | 8,145 | -0.22(-1.64%) |
Feb 20, 2013 | 13.58 | 13.58 | 13.47 | 13.47 | 2,236 | -0.22(-1.59%) |
Feb 19, 2013 | 13.62 | 13.69 | 13.61 | 13.69 | 4,437 | +0.05(+0.40%) |
Feb 15, 2013 | 13.64 | 13.68 | 13.62 | 13.63 | 3,777 | -0.00(-0.02%) |
Feb 14, 2013 | 13.56 | 13.64 | 13.56 | 13.64 | 30,278 | +0.06(+0.42%) |
Feb 13, 2013 | 13.55 | 13.58 | 13.52 | 13.58 | 3,707 | +0.06(+0.42%) |
Feb 12, 2013 | 13.36 | 13.52 | 13.36 | 13.52 | 26,787 | +0.12(+0.92%) |
Feb 11, 2013 | 13.37 | 13.40 | 13.37 | 13.40 | 5,105 | +0.07(+0.50%) |
Feb 07, 2013 | 13.26 | 13.33 | 13.33 | 13.33 | 1,162 | -0.09(-0.63%) |
Feb 06, 2013 | 13.41 | 13.44 | 13.39 | 13.42 | 1,984 | +0.09(+0.71%) |
Feb 04, 2013 | 13.43 | 13.43 | 13.33 | 13.33 | 23,432 | -0.18(-1.33%) |