Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.55 | 14.63 | 14.40 | 14.50 | 0 | -0.01(-0.10%) |
Apr 29, 2013 | 14.41 | 14.67 | 14.41 | 14.52 | 55,890 | +0.22(+1.56%) |
Apr 26, 2013 | 14.33 | 14.62 | 14.28 | 14.29 | 76,922 | -0.33(-2.25%) |
Apr 25, 2013 | 14.45 | 14.63 | 14.45 | 14.62 | 59,423 | +0.20(+1.40%) |
Apr 24, 2013 | 14.45 | 14.52 | 14.37 | 14.42 | 32,388 | +0.00(+0.00%) |
Apr 23, 2013 | 14.42 | 14.51 | 14.27 | 14.42 | 41,054 | +0.09(+0.62%) |
Apr 22, 2013 | 14.46 | 14.49 | 14.27 | 14.33 | 42,137 | -0.10(-0.70%) |
Apr 19, 2013 | 14.02 | 14.48 | 14.00 | 14.43 | 114,166 | +0.46(+3.31%) |
Apr 18, 2013 | 13.80 | 14.09 | 13.75 | 13.97 | 59,369 | +0.23(+1.64%) |
Apr 17, 2013 | 14.00 | 14.19 | 13.62 | 13.75 | 77,978 | -0.30(-2.13%) |
Apr 16, 2013 | 13.93 | 14.15 | 13.93 | 14.05 | 98,129 | +0.21(+1.50%) |
Apr 15, 2013 | 14.22 | 14.27 | 13.81 | 13.84 | 95,500 | -0.42(-2.95%) |
Apr 12, 2013 | 14.35 | 14.35 | 13.94 | 14.26 | 125,229 | -0.16(-1.09%) |
Apr 11, 2013 | 14.47 | 14.55 | 14.36 | 14.42 | 38,040 | -0.06(-0.41%) |
Apr 10, 2013 | 13.89 | 14.50 | 13.88 | 14.47 | 145,933 | +0.60(+4.31%) |
Apr 09, 2013 | 14.09 | 14.13 | 13.82 | 13.88 | 46,558 | -0.07(-0.47%) |
Apr 08, 2013 | 13.88 | 13.97 | 13.58 | 13.94 | 20,073 | +0.07(+0.51%) |
Apr 05, 2013 | 13.74 | 14.03 | 13.74 | 13.87 | 59,491 | -0.09(-0.66%) |
Apr 04, 2013 | 14.03 | 14.15 | 13.88 | 13.96 | 66,237 | -0.04(-0.32%) |
Apr 03, 2013 | 14.17 | 14.21 | 14.01 | 14.01 | 49,255 | -0.10(-0.69%) |
Apr 02, 2013 | 14.24 | 14.42 | 14.10 | 14.10 | 52,380 | -0.10(-0.69%) |
Apr 01, 2013 | 14.44 | 14.51 | 14.12 | 14.20 | 45,644 | -0.21(-1.46%) |
Mar 28, 2013 | 14.41 | 14.53 | 14.38 | 14.41 | 86,773 | +0.05(+0.33%) |
Mar 27, 2013 | 14.38 | 14.44 | 14.26 | 14.37 | 32,921 | -0.12(-0.82%) |
Mar 26, 2013 | 14.51 | 14.52 | 14.38 | 14.48 | 64,526 | +0.08(+0.58%) |
Mar 25, 2013 | 14.45 | 14.52 | 14.37 | 14.40 | 83,091 | +0.06(+0.39%) |
Mar 22, 2013 | 14.52 | 14.53 | 14.30 | 14.34 | 57,604 | -0.13(-0.88%) |
Mar 21, 2013 | 14.42 | 14.66 | 14.37 | 14.47 | 44,790 | -0.05(-0.33%) |
Mar 20, 2013 | 14.69 | 14.73 | 14.47 | 14.52 | 136,767 | -0.08(-0.57%) |
Mar 19, 2013 | 14.52 | 14.69 | 14.45 | 14.60 | 156,533 | +0.05(+0.35%) |
Mar 18, 2013 | 14.41 | 14.72 | 14.26 | 14.55 | 306,034 | +0.01(+0.08%) |
Mar 15, 2013 | 14.50 | 14.65 | 14.50 | 14.54 | 92,351 | +0.04(+0.29%) |
Mar 14, 2013 | 14.30 | 14.50 | 14.30 | 14.50 | 30,555 | +0.11(+0.78%) |
Mar 13, 2013 | 14.39 | 14.45 | 14.23 | 14.39 | 24,919 | +0.01(+0.10%) |
Mar 12, 2013 | 14.22 | 14.45 | 14.10 | 14.37 | 42,225 | +0.08(+0.58%) |
Mar 11, 2013 | 14.25 | 14.29 | 14.13 | 14.29 | 46,811 | -0.04(-0.31%) |
Mar 08, 2013 | 14.58 | 14.58 | 14.33 | 14.33 | 88,146 | -0.15(-1.04%) |
Mar 07, 2013 | 14.48 | 14.52 | 14.29 | 14.48 | 90,579 | +0.04(+0.31%) |
Mar 06, 2013 | 14.33 | 14.44 | 14.29 | 14.44 | 33,582 | +0.18(+1.27%) |
Mar 05, 2013 | 14.38 | 14.38 | 14.11 | 14.26 | 46,977 | +0.05(+0.35%) |
Mar 04, 2013 | 13.96 | 14.22 | 13.87 | 14.21 | 30,255 | +0.17(+1.25%) |
Mar 01, 2013 | 13.86 | 14.03 | 13.81 | 14.03 | 29,441 | -0.04(-0.29%) |
Feb 28, 2013 | 14.07 | 14.16 | 13.91 | 14.07 | 22,439 | -0.03(-0.19%) |
Feb 27, 2013 | 14.18 | 14.31 | 13.97 | 14.10 | 36,923 | +0.22(+1.58%) |
Feb 26, 2013 | 13.97 | 14.06 | 13.73 | 13.88 | 44,233 | -0.01(-0.04%) |
Feb 25, 2013 | 14.49 | 14.62 | 13.89 | 13.89 | 66,028 | -0.57(-3.96%) |
Feb 22, 2013 | 14.10 | 14.48 | 14.00 | 14.46 | 43,153 | +0.43(+3.06%) |
Feb 21, 2013 | 14.13 | 14.34 | 13.97 | 14.03 | 54,067 | -0.09(-0.63%) |
Feb 20, 2013 | 14.23 | 14.39 | 14.12 | 14.12 | 58,201 | -0.15(-1.02%) |
Feb 19, 2013 | 14.34 | 14.42 | 14.07 | 14.26 | 126,919 | -0.06(-0.41%) |
Feb 15, 2013 | 14.30 | 14.48 | 13.95 | 14.32 | 82,638 | +0.16(+1.11%) |
Feb 14, 2013 | 14.13 | 14.24 | 14.10 | 14.17 | 30,268 | +0.04(+0.29%) |
Feb 13, 2013 | 13.93 | 14.21 | 13.93 | 14.13 | 136,801 | +0.20(+1.45%) |
Feb 12, 2013 | 13.62 | 13.93 | 13.59 | 13.92 | 53,892 | +0.29(+2.15%) |
Feb 11, 2013 | 13.33 | 13.63 | 13.30 | 13.63 | 68,771 | +0.34(+2.56%) |
Feb 08, 2013 | 13.33 | 13.45 | 13.15 | 13.29 | 64,509 | -0.06(-0.44%) |
Feb 07, 2013 | 13.43 | 13.56 | 13.26 | 13.35 | 18,919 | -0.08(-0.60%) |
Feb 06, 2013 | 13.34 | 13.43 | 13.22 | 13.43 | 84,586 | -0.15(-1.07%) |
Feb 04, 2013 | 13.48 | 13.77 | 13.48 | 13.57 | 169,006 | -0.22(-1.61%) |