Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.42 | 15.48 | 15.35 | 15.47 | 196,822 | +0.05(+0.35%) |
Apr 29, 2013 | 15.34 | 15.43 | 15.32 | 15.41 | 337,395 | +0.12(+0.82%) |
Apr 26, 2013 | 15.32 | 15.32 | 15.27 | 15.29 | 546,850 | -0.03(-0.21%) |
Apr 25, 2013 | 15.32 | 15.37 | 15.28 | 15.32 | 265,651 | +0.05(+0.36%) |
Apr 24, 2013 | 15.25 | 15.30 | 15.23 | 15.27 | 100,570 | +0.02(+0.11%) |
Apr 23, 2013 | 15.18 | 15.25 | 15.14 | 15.25 | 233,481 | +0.12(+0.77%) |
Apr 22, 2013 | 15.13 | 15.15 | 14.99 | 15.13 | 196,880 | +0.05(+0.31%) |
Apr 19, 2013 | 14.98 | 15.10 | 14.94 | 15.09 | 479,131 | +0.16(+1.09%) |
Apr 18, 2013 | 15.03 | 15.03 | 14.89 | 14.92 | 330,691 | -0.05(-0.31%) |
Apr 17, 2013 | 15.07 | 15.07 | 14.88 | 14.97 | 152,034 | -0.15(-0.99%) |
Apr 16, 2013 | 15.00 | 15.13 | 14.98 | 15.12 | 279,687 | +0.18(+1.21%) |
Apr 15, 2013 | 15.20 | 15.20 | 14.93 | 14.94 | 204,033 | -0.30(-1.99%) |
Apr 12, 2013 | 15.23 | 15.25 | 15.17 | 15.24 | 275,379 | -0.02(-0.10%) |
Apr 11, 2013 | 15.22 | 15.30 | 15.20 | 15.26 | 178,410 | +0.05(+0.31%) |
Apr 10, 2013 | 15.09 | 15.22 | 15.07 | 15.21 | 165,185 | +0.18(+1.19%) |
Apr 09, 2013 | 15.06 | 15.09 | 14.98 | 15.03 | 179,951 | +0.00(+0.00%) |
Apr 08, 2013 | 14.92 | 15.03 | 14.89 | 15.03 | 329,263 | +0.12(+0.78%) |
Apr 05, 2013 | 14.85 | 14.93 | 14.79 | 14.92 | 160,569 | -0.06(-0.42%) |
Apr 04, 2013 | 14.92 | 14.98 | 14.91 | 14.98 | 207,877 | +0.07(+0.47%) |
Apr 03, 2013 | 15.04 | 15.06 | 14.86 | 14.91 | 375,131 | -0.10(-0.67%) |
Apr 02, 2013 | 15.03 | 15.06 | 14.99 | 15.01 | 275,106 | +0.02(+0.16%) |
Apr 01, 2013 | 15.05 | 15.15 | 14.93 | 14.99 | 173,695 | -0.05(-0.36%) |
Mar 28, 2013 | 14.97 | 15.06 | 14.92 | 15.04 | 329,839 | +0.10(+0.68%) |
Mar 27, 2013 | 14.89 | 14.95 | 14.84 | 14.94 | 136,447 | +0.00(+0.00%) |
Mar 26, 2013 | 14.85 | 14.94 | 14.85 | 14.94 | 169,224 | +0.12(+0.84%) |
Mar 25, 2013 | 14.89 | 14.92 | 14.77 | 14.82 | 262,381 | -0.02(-0.13%) |
Mar 22, 2013 | 14.80 | 14.85 | 14.80 | 14.84 | 193,641 | +0.07(+0.45%) |
Mar 21, 2013 | 14.76 | 14.82 | 14.74 | 14.77 | 149,961 | -0.06(-0.43%) |
Mar 20, 2013 | 14.81 | 14.85 | 14.79 | 14.83 | 126,366 | +0.11(+0.73%) |
Mar 19, 2013 | 14.73 | 14.76 | 14.65 | 14.73 | 198,817 | +0.02(+0.16%) |
Mar 18, 2013 | 14.77 | 14.80 | 14.65 | 14.70 | 121,620 | -0.07(-0.47%) |
Mar 15, 2013 | 14.70 | 14.78 | 14.70 | 14.77 | 160,823 | +0.03(+0.21%) |
Mar 14, 2013 | 14.73 | 14.76 | 14.71 | 14.74 | 174,496 | +0.05(+0.32%) |
Mar 13, 2013 | 14.66 | 14.71 | 14.64 | 14.70 | 117,575 | +0.05(+0.32%) |
Mar 12, 2013 | 14.67 | 14.68 | 14.62 | 14.65 | 149,146 | -0.01(-0.10%) |
Mar 11, 2013 | 14.59 | 14.66 | 14.59 | 14.66 | 115,232 | +0.05(+0.31%) |
Mar 08, 2013 | 14.57 | 14.62 | 14.55 | 14.62 | 195,339 | +0.06(+0.42%) |
Mar 07, 2013 | 14.54 | 14.58 | 14.50 | 14.56 | 150,039 | +0.00(+0.00%) |
Mar 06, 2013 | 14.59 | 14.60 | 14.53 | 14.56 | 424,746 | +0.00(+0.00%) |
Mar 05, 2013 | 14.53 | 14.57 | 14.52 | 14.56 | 171,721 | +0.11(+0.75%) |
Mar 04, 2013 | 14.39 | 14.45 | 14.34 | 14.45 | 235,337 | +0.05(+0.38%) |
Mar 01, 2013 | 14.31 | 14.40 | 14.25 | 14.39 | 154,666 | +0.05(+0.32%) |
Feb 28, 2013 | 14.39 | 14.44 | 14.34 | 14.35 | 161,514 | -0.01(-0.05%) |
Feb 27, 2013 | 14.20 | 14.38 | 14.20 | 14.36 | 120,058 | +0.14(+0.98%) |
Feb 26, 2013 | 14.19 | 14.23 | 14.12 | 14.22 | 145,831 | -0.12(-0.81%) |
Feb 22, 2013 | 14.25 | 14.34 | 14.25 | 14.33 | 183,973 | +0.11(+0.79%) |
Feb 21, 2013 | 14.29 | 14.31 | 14.20 | 14.22 | 178,489 | -0.07(-0.52%) |
Feb 20, 2013 | 14.40 | 14.51 | 14.29 | 14.29 | 137,106 | -0.11(-0.75%) |
Feb 19, 2013 | 14.32 | 14.40 | 14.32 | 14.40 | 127,470 | +0.12(+0.87%) |
Feb 15, 2013 | 14.29 | 14.31 | 14.24 | 14.28 | 84,437 | -0.01(-0.05%) |
Feb 14, 2013 | 14.26 | 14.29 | 14.25 | 14.29 | 86,458 | +0.02(+0.16%) |
Feb 13, 2013 | 14.25 | 14.29 | 14.23 | 14.26 | 122,082 | +0.02(+0.16%) |
Feb 12, 2013 | 14.19 | 14.26 | 14.19 | 14.24 | 97,139 | +0.04(+0.27%) |
Feb 11, 2013 | 14.21 | 14.22 | 14.18 | 14.20 | 177,590 | -0.01(-0.05%) |
Feb 08, 2013 | 14.16 | 14.21 | 14.14 | 14.21 | 202,157 | +0.07(+0.49%) |
Feb 07, 2013 | 14.16 | 14.17 | 14.07 | 14.14 | 159,500 | -0.02(-0.14%) |
Feb 06, 2013 | 14.09 | 14.16 | 14.06 | 14.16 | 167,545 | +0.14(+1.03%) |
Feb 04, 2013 | 14.11 | 14.11 | 14.01 | 14.02 | 256,112 | -0.13(-0.93%) |