Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.60 | 14.72 | 14.53 | 14.71 | 0 | +0.17(+1.14%) |
Apr 29, 2013 | 14.63 | 14.69 | 14.50 | 14.55 | 355,122 | +0.00(+0.00%) |
Apr 26, 2013 | 14.61 | 14.61 | 14.25 | 14.55 | 77,846 | -0.07(-0.50%) |
Apr 25, 2013 | 14.57 | 14.71 | 14.56 | 14.62 | 0 | +0.08(+0.57%) |
Apr 24, 2013 | 14.57 | 14.67 | 14.52 | 14.54 | 39,847 | +0.05(+0.32%) |
Apr 23, 2013 | 14.35 | 14.54 | 14.35 | 14.49 | 93,895 | +0.23(+1.62%) |
Apr 22, 2013 | 14.37 | 14.39 | 14.07 | 14.26 | 52,435 | -0.02(-0.13%) |
Apr 19, 2013 | 14.23 | 14.30 | 13.88 | 14.28 | 65,709 | +0.00(+0.00%) |
Apr 18, 2013 | 14.32 | 14.51 | 14.22 | 14.28 | 67,822 | -0.07(-0.51%) |
Apr 17, 2013 | 14.57 | 14.59 | 14.08 | 14.35 | 308,426 | -0.27(-1.83%) |
Apr 16, 2013 | 14.67 | 14.68 | 14.57 | 14.62 | 33,648 | +0.05(+0.32%) |
Apr 15, 2013 | 14.61 | 14.61 | 14.57 | 14.57 | 65,700 | -0.12(-0.82%) |
Apr 12, 2013 | 14.57 | 14.72 | 14.57 | 14.69 | 20,630 | +0.06(+0.44%) |
Apr 11, 2013 | 14.71 | 14.72 | 14.62 | 14.63 | 4,189 | -0.09(-0.63%) |
Apr 10, 2013 | 14.57 | 14.72 | 14.57 | 14.72 | 48,634 | +0.15(+1.01%) |
Apr 09, 2013 | 14.62 | 14.69 | 14.57 | 14.57 | 19,151 | -0.08(-0.57%) |
Apr 08, 2013 | 14.76 | 14.76 | 14.57 | 14.66 | 10,736 | -0.07(-0.50%) |
Apr 05, 2013 | 14.57 | 14.76 | 14.57 | 14.73 | 59,748 | +0.04(+0.25%) |
Apr 04, 2013 | 14.56 | 14.69 | 14.56 | 14.69 | 30,427 | +0.12(+0.82%) |
Apr 03, 2013 | 14.65 | 14.69 | 14.57 | 14.57 | 44,821 | -0.01(-0.06%) |
Apr 02, 2013 | 14.67 | 14.67 | 14.57 | 14.58 | 81,995 | +0.00(+0.00%) |
Apr 01, 2013 | 14.57 | 14.67 | 14.44 | 14.58 | 97,927 | +0.01(+0.06%) |
Mar 28, 2013 | 14.69 | 14.69 | 14.57 | 14.57 | 53,778 | -0.07(-0.50%) |
Mar 27, 2013 | 14.67 | 14.68 | 14.57 | 14.65 | 25,976 | -0.04(-0.25%) |
Mar 26, 2013 | 14.69 | 14.69 | 14.57 | 14.68 | 22,155 | +0.02(+0.13%) |
Mar 25, 2013 | 14.65 | 14.69 | 14.57 | 14.67 | 22,418 | +0.02(+0.13%) |
Mar 22, 2013 | 14.60 | 14.67 | 14.48 | 14.65 | 64,249 | +0.07(+0.51%) |
Mar 21, 2013 | 14.48 | 14.61 | 14.48 | 14.57 | 16,347 | -0.02(-0.13%) |
Mar 20, 2013 | 14.45 | 14.59 | 14.44 | 14.59 | 48,582 | +0.14(+0.96%) |
Mar 19, 2013 | 14.52 | 14.52 | 14.44 | 14.45 | 18,905 | +0.01(+0.06%) |
Mar 18, 2013 | 14.38 | 14.55 | 14.38 | 14.44 | 73,155 | -0.03(-0.19%) |
Mar 15, 2013 | 14.44 | 14.50 | 14.44 | 14.47 | 95,332 | +0.03(+0.19%) |
Mar 14, 2013 | 14.37 | 14.53 | 14.37 | 14.44 | 68,503 | +0.12(+0.84%) |
Mar 13, 2013 | 14.46 | 14.47 | 14.18 | 14.32 | 61,754 | -0.12(-0.83%) |
Mar 12, 2013 | 14.64 | 14.71 | 14.40 | 14.44 | 180,202 | -0.22(-1.51%) |
Mar 11, 2013 | 14.70 | 14.98 | 14.61 | 14.67 | 24,155 | -0.08(-0.56%) |
Mar 08, 2013 | 14.58 | 14.76 | 14.58 | 14.75 | 28,385 | +0.20(+1.39%) |
Mar 07, 2013 | 14.52 | 14.56 | 14.51 | 14.55 | 30,561 | +0.07(+0.51%) |
Mar 06, 2013 | 14.52 | 14.75 | 14.42 | 14.47 | 74,310 | -0.05(-0.32%) |
Mar 05, 2013 | 14.54 | 14.56 | 14.33 | 14.52 | 38,792 | +0.01(+0.06%) |
Mar 04, 2013 | 14.33 | 14.51 | 14.30 | 14.51 | 51,109 | +0.19(+1.35%) |
Mar 01, 2013 | 14.12 | 14.37 | 13.84 | 14.32 | 115,326 | +0.06(+0.45%) |
Feb 28, 2013 | 14.29 | 14.36 | 14.23 | 14.25 | 75,007 | -0.05(-0.32%) |
Feb 27, 2013 | 14.23 | 14.36 | 14.23 | 14.30 | 49,764 | +0.03(+0.19%) |
Feb 26, 2013 | 14.22 | 14.30 | 14.20 | 14.27 | 33,571 | +0.08(+0.59%) |
Feb 22, 2013 | 14.15 | 14.29 | 14.03 | 14.19 | 39,287 | +0.16(+1.12%) |
Feb 21, 2013 | 14.00 | 14.18 | 13.87 | 14.03 | 110,568 | +0.07(+0.53%) |
Feb 20, 2013 | 13.82 | 14.05 | 13.77 | 13.96 | 107,471 | +0.15(+1.07%) |
Feb 19, 2013 | 13.84 | 13.84 | 13.71 | 13.81 | 92,759 | -0.03(-0.20%) |
Feb 15, 2013 | 13.47 | 13.84 | 13.44 | 13.84 | 104,955 | +0.44(+3.31%) |
Feb 14, 2013 | 13.45 | 13.50 | 13.36 | 13.39 | 13,630 | +0.06(+0.42%) |
Feb 13, 2013 | 13.34 | 13.37 | 13.14 | 13.34 | 46,370 | +0.02(+0.14%) |
Feb 12, 2013 | 13.20 | 13.34 | 13.20 | 13.32 | 19,220 | +0.06(+0.49%) |
Feb 11, 2013 | 13.20 | 13.29 | 13.07 | 13.25 | 17,749 | -0.02(-0.14%) |
Feb 08, 2013 | 13.27 | 13.30 | 13.18 | 13.27 | 44,225 | +0.03(+0.21%) |
Feb 07, 2013 | 13.19 | 13.30 | 13.13 | 13.25 | 19,101 | +0.05(+0.35%) |
Feb 06, 2013 | 13.13 | 13.31 | 13.10 | 13.20 | 58,798 | +0.09(+0.70%) |
Feb 04, 2013 | 13.19 | 13.29 | 13.05 | 13.11 | 34,231 | -0.18(-1.39%) |