Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.90 | 15.04 | 14.86 | 15.04 | 99,823 | +0.18(+1.19%) |
Apr 29, 2013 | 14.76 | 14.88 | 14.76 | 14.87 | 204,766 | +0.10(+0.70%) |
Apr 26, 2013 | 14.77 | 14.79 | 14.73 | 14.76 | 89,232 | -0.03(-0.20%) |
Apr 25, 2013 | 14.84 | 14.87 | 14.70 | 14.79 | 83,759 | -0.06(-0.40%) |
Apr 24, 2013 | 14.81 | 14.87 | 14.78 | 14.85 | 89,511 | +0.05(+0.35%) |
Apr 23, 2013 | 14.80 | 14.83 | 14.71 | 14.80 | 99,434 | +0.07(+0.50%) |
Apr 22, 2013 | 14.80 | 14.80 | 14.65 | 14.73 | 111,289 | -0.03(-0.20%) |
Apr 19, 2013 | 14.57 | 14.76 | 14.54 | 14.76 | 95,203 | +0.22(+1.52%) |
Apr 18, 2013 | 14.59 | 14.59 | 14.46 | 14.53 | 112,478 | -0.01(-0.05%) |
Apr 17, 2013 | 14.61 | 14.62 | 14.44 | 14.54 | 128,531 | -0.18(-1.20%) |
Apr 16, 2013 | 14.53 | 14.72 | 14.45 | 14.72 | 115,996 | +0.24(+1.68%) |
Apr 15, 2013 | 14.70 | 14.74 | 14.46 | 14.47 | 112,255 | -0.30(-2.00%) |
Apr 12, 2013 | 14.69 | 14.77 | 14.67 | 14.77 | 110,668 | +0.03(+0.20%) |
Apr 11, 2013 | 14.63 | 14.80 | 14.63 | 14.74 | 203,981 | +0.09(+0.61%) |
Apr 10, 2013 | 14.59 | 14.66 | 14.57 | 14.65 | 138,877 | +0.10(+0.66%) |
Apr 09, 2013 | 14.56 | 14.61 | 14.47 | 14.56 | 119,173 | -0.01(-0.05%) |
Apr 08, 2013 | 14.45 | 14.57 | 14.36 | 14.56 | 121,715 | +0.15(+1.02%) |
Apr 05, 2013 | 14.25 | 14.42 | 14.21 | 14.42 | 98,293 | +0.04(+0.26%) |
Apr 04, 2013 | 14.14 | 14.38 | 14.14 | 14.38 | 122,331 | +0.24(+1.67%) |
Apr 03, 2013 | 14.23 | 14.23 | 14.11 | 14.14 | 171,785 | -0.05(-0.36%) |
Apr 02, 2013 | 14.18 | 14.24 | 14.16 | 14.19 | 101,227 | +0.08(+0.58%) |
Apr 01, 2013 | 14.17 | 14.17 | 14.02 | 14.11 | 153,517 | +0.01(+0.05%) |
Mar 28, 2013 | 14.09 | 14.11 | 14.02 | 14.11 | 173,822 | +0.05(+0.37%) |
Mar 27, 2013 | 13.99 | 14.05 | 13.96 | 14.05 | 164,756 | +0.01(+0.11%) |
Mar 26, 2013 | 13.98 | 14.04 | 13.95 | 14.04 | 167,175 | +0.13(+0.90%) |
Mar 25, 2013 | 13.92 | 13.99 | 13.88 | 13.91 | 175,293 | +0.01(+0.05%) |
Mar 22, 2013 | 13.89 | 13.92 | 13.85 | 13.91 | 142,484 | +0.08(+0.59%) |
Mar 21, 2013 | 13.77 | 13.92 | 13.77 | 13.82 | 210,952 | -0.06(-0.42%) |
Mar 20, 2013 | 13.88 | 13.89 | 13.83 | 13.88 | 133,856 | +0.06(+0.43%) |
Mar 19, 2013 | 13.92 | 13.93 | 13.75 | 13.82 | 125,326 | -0.09(-0.63%) |
Mar 18, 2013 | 13.92 | 13.93 | 13.86 | 13.91 | 145,015 | -0.06(-0.42%) |
Mar 15, 2013 | 13.93 | 13.98 | 13.88 | 13.97 | 84,580 | +0.02(+0.16%) |
Mar 14, 2013 | 13.90 | 13.96 | 13.90 | 13.95 | 113,490 | +0.09(+0.64%) |
Mar 13, 2013 | 13.87 | 13.89 | 13.80 | 13.86 | 159,181 | +0.01(+0.05%) |
Mar 12, 2013 | 13.90 | 13.90 | 13.81 | 13.85 | 85,219 | -0.03(-0.21%) |
Mar 11, 2013 | 13.89 | 13.89 | 13.83 | 13.88 | 117,002 | +0.00(+0.00%) |
Mar 08, 2013 | 13.90 | 13.90 | 13.80 | 13.88 | 213,807 | +0.01(+0.11%) |
Mar 07, 2013 | 13.95 | 13.96 | 13.85 | 13.87 | 180,963 | -0.07(-0.48%) |
Mar 06, 2013 | 14.01 | 14.01 | 13.88 | 13.93 | 117,153 | -0.03(-0.21%) |
Mar 05, 2013 | 13.92 | 13.99 | 13.89 | 13.96 | 104,944 | +0.11(+0.80%) |
Mar 04, 2013 | 13.76 | 13.89 | 13.73 | 13.85 | 117,488 | +0.10(+0.70%) |
Mar 01, 2013 | 13.68 | 13.77 | 13.60 | 13.76 | 124,433 | +0.06(+0.43%) |
Feb 28, 2013 | 13.71 | 13.77 | 13.69 | 13.70 | 117,399 | -0.01(-0.05%) |
Feb 27, 2013 | 13.61 | 13.79 | 13.60 | 13.71 | 117,207 | +0.10(+0.70%) |
Feb 26, 2013 | 13.57 | 13.65 | 13.51 | 13.61 | 142,192 | -0.16(-1.17%) |
Feb 22, 2013 | 13.77 | 13.78 | 13.71 | 13.77 | 219,486 | +0.13(+0.92%) |
Feb 21, 2013 | 13.75 | 13.77 | 13.63 | 13.65 | 207,487 | -0.12(-0.86%) |
Feb 20, 2013 | 13.83 | 13.90 | 13.77 | 13.77 | 124,889 | -0.08(-0.58%) |
Feb 19, 2013 | 13.77 | 13.85 | 13.76 | 13.85 | 105,004 | +0.10(+0.70%) |
Feb 15, 2013 | 13.76 | 13.77 | 13.69 | 13.75 | 103,529 | +0.01(+0.05%) |
Feb 14, 2013 | 13.79 | 13.79 | 13.72 | 13.74 | 271,897 | -0.06(-0.43%) |
Feb 13, 2013 | 13.85 | 13.85 | 13.75 | 13.80 | 137,938 | +0.00(+0.00%) |
Feb 12, 2013 | 13.75 | 13.80 | 13.71 | 13.80 | 114,251 | +0.10(+0.70%) |
Feb 11, 2013 | 13.71 | 13.71 | 13.66 | 13.71 | 114,105 | +0.04(+0.27%) |
Feb 08, 2013 | 13.61 | 13.68 | 13.57 | 13.67 | 154,081 | +0.11(+0.81%) |
Feb 07, 2013 | 13.62 | 13.62 | 13.52 | 13.56 | 203,812 | -0.04(-0.32%) |
Feb 06, 2013 | 13.54 | 13.60 | 13.51 | 13.60 | 168,247 | +0.01(+0.11%) |
Feb 04, 2013 | 13.59 | 13.64 | 13.56 | 13.59 | 342,911 | -0.04(-0.27%) |