Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.38 | 14.42 | 14.28 | 14.41 | 77,433 | -0.03(-0.21%) |
Apr 29, 2013 | 14.44 | 14.44 | 14.32 | 14.44 | 74,218 | -0.04(-0.28%) |
Apr 26, 2013 | 14.38 | 14.51 | 14.36 | 14.48 | 100,049 | -0.03(-0.21%) |
Apr 25, 2013 | 14.47 | 14.65 | 14.43 | 14.51 | 55,206 | -0.01(-0.07%) |
Apr 24, 2013 | 14.56 | 14.57 | 14.42 | 14.52 | 60,957 | +0.01(+0.07%) |
Apr 23, 2013 | 14.66 | 14.66 | 14.40 | 14.51 | 78,628 | -0.08(-0.55%) |
Apr 22, 2013 | 14.63 | 14.63 | 14.47 | 14.59 | 44,758 | +0.04(+0.27%) |
Apr 19, 2013 | 14.44 | 14.55 | 14.33 | 14.55 | 60,431 | +0.11(+0.76%) |
Apr 18, 2013 | 14.28 | 14.44 | 14.22 | 14.44 | 86,381 | +0.11(+0.77%) |
Apr 17, 2013 | 14.33 | 14.47 | 14.33 | 14.33 | 107,010 | -0.05(-0.35%) |
Apr 16, 2013 | 14.41 | 14.48 | 14.36 | 14.38 | 97,006 | -0.09(-0.62%) |
Apr 15, 2013 | 14.55 | 14.60 | 14.36 | 14.47 | 77,062 | -0.04(-0.28%) |
Apr 12, 2013 | 14.46 | 14.61 | 14.40 | 14.51 | 89,358 | -0.02(-0.14%) |
Apr 11, 2013 | 14.73 | 14.75 | 14.50 | 14.53 | 91,238 | -0.14(-0.95%) |
Apr 10, 2013 | 14.83 | 14.83 | 14.59 | 14.67 | 73,513 | +0.04(+0.27%) |
Apr 09, 2013 | 14.64 | 14.71 | 14.54 | 14.63 | 80,788 | -0.10(-0.68%) |
Apr 08, 2013 | 14.77 | 14.81 | 14.59 | 14.73 | 70,557 | +0.07(+0.48%) |
Apr 05, 2013 | 14.67 | 14.76 | 14.60 | 14.66 | 45,128 | -0.05(-0.34%) |
Apr 04, 2013 | 14.86 | 14.86 | 14.58 | 14.71 | 74,775 | -0.04(-0.27%) |
Apr 03, 2013 | 14.70 | 14.75 | 14.56 | 14.75 | 116,924 | -0.05(-0.34%) |
Apr 02, 2013 | 14.89 | 14.94 | 14.70 | 14.80 | 77,919 | -0.02(-0.13%) |
Apr 01, 2013 | 14.98 | 14.98 | 14.69 | 14.82 | 70,446 | +0.00(+0.00%) |
Mar 28, 2013 | 15.11 | 15.11 | 14.72 | 14.82 | 95,695 | -0.16(-1.07%) |
Mar 27, 2013 | 14.66 | 15.39 | 14.66 | 14.98 | 138,401 | +0.25(+1.69%) |
Mar 26, 2013 | 14.80 | 14.88 | 14.72 | 14.73 | 84,440 | -0.06(-0.40%) |
Mar 25, 2013 | 15.13 | 15.16 | 14.69 | 14.79 | 127,962 | -0.20(-1.33%) |
Mar 22, 2013 | 15.13 | 15.13 | 14.92 | 14.99 | 48,775 | +0.04(+0.27%) |
Mar 21, 2013 | 14.81 | 15.02 | 14.75 | 14.95 | 108,061 | +0.25(+1.70%) |
Mar 20, 2013 | 14.60 | 14.70 | 14.60 | 14.70 | 76,822 | -0.02(-0.14%) |
Mar 19, 2013 | 14.65 | 14.80 | 14.58 | 14.72 | 108,671 | +0.04(+0.27%) |
Mar 18, 2013 | 14.71 | 14.73 | 14.64 | 14.68 | 77,370 | +0.02(+0.14%) |
Mar 15, 2013 | 14.73 | 14.78 | 14.49 | 14.66 | 83,803 | +0.01(+0.07%) |
Mar 14, 2013 | 14.71 | 14.88 | 14.52 | 14.65 | 89,664 | -0.10(-0.68%) |
Mar 13, 2013 | 15.08 | 15.08 | 14.64 | 14.75 | 81,186 | -0.04(-0.27%) |
Mar 12, 2013 | 14.85 | 14.85 | 14.67 | 14.79 | 73,432 | +0.01(+0.07%) |
Mar 11, 2013 | 15.40 | 15.40 | 14.70 | 14.78 | 82,858 | -0.15(-1.00%) |
Mar 08, 2013 | 14.77 | 14.96 | 14.70 | 14.93 | 54,875 | +0.18(+1.22%) |
Mar 07, 2013 | 14.79 | 14.79 | 14.57 | 14.75 | 47,968 | +0.11(+0.75%) |
Mar 06, 2013 | 14.74 | 14.87 | 14.57 | 14.64 | 80,264 | -0.15(-1.01%) |
Mar 05, 2013 | 14.93 | 14.93 | 14.70 | 14.79 | 72,715 | +0.05(+0.34%) |
Mar 04, 2013 | 15.06 | 15.06 | 14.69 | 14.74 | 70,761 | -0.32(-2.12%) |
Mar 01, 2013 | 14.83 | 15.06 | 14.52 | 15.06 | 53,344 | +0.10(+0.67%) |
Feb 28, 2013 | 15.00 | 15.03 | 14.83 | 14.96 | 59,194 | -0.02(-0.13%) |
Feb 27, 2013 | 14.92 | 15.21 | 14.81 | 14.98 | 59,032 | +0.00(+0.00%) |
Feb 26, 2013 | 14.80 | 14.98 | 14.67 | 14.98 | 70,866 | +0.10(+0.67%) |
Feb 25, 2013 | 14.99 | 15.11 | 14.77 | 14.88 | 114,189 | -0.09(-0.60%) |
Feb 22, 2013 | 15.40 | 15.40 | 14.93 | 14.97 | 104,043 | -0.22(-1.45%) |
Feb 21, 2013 | 15.36 | 15.39 | 15.18 | 15.19 | 119,070 | -0.17(-1.11%) |
Feb 20, 2013 | 15.45 | 15.65 | 15.36 | 15.36 | 62,510 | -0.14(-0.90%) |
Feb 19, 2013 | 15.40 | 15.50 | 15.34 | 15.50 | 55,078 | +0.18(+1.17%) |
Feb 15, 2013 | 15.50 | 15.87 | 15.14 | 15.32 | 117,322 | -0.10(-0.65%) |
Feb 14, 2013 | 15.08 | 15.49 | 15.08 | 15.42 | 126,476 | +0.25(+1.65%) |
Feb 13, 2013 | 15.30 | 15.35 | 15.03 | 15.17 | 101,525 | -0.10(-0.65%) |
Feb 12, 2013 | 15.57 | 15.57 | 15.18 | 15.27 | 83,560 | -0.14(-0.91%) |
Feb 11, 2013 | 15.40 | 15.42 | 15.25 | 15.41 | 80,607 | +0.00(+0.00%) |
Feb 08, 2013 | 15.55 | 15.55 | 15.36 | 15.41 | 78,464 | -0.05(-0.32%) |
Feb 07, 2013 | 15.39 | 15.57 | 15.33 | 15.46 | 94,369 | +0.09(+0.59%) |
Feb 06, 2013 | 15.50 | 15.50 | 15.29 | 15.37 | 113,423 | +0.22(+1.45%) |
Feb 04, 2013 | 15.14 | 15.25 | 15.04 | 15.15 | 82,270 | +0.01(+0.07%) |