Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.82 | 14.01 | 13.81 | 13.85 | 41,701 | +0.01(+0.06%) |
Apr 29, 2013 | 14.46 | 14.46 | 13.78 | 13.84 | 45,551 | -0.41(-2.90%) |
Apr 26, 2013 | 14.41 | 14.41 | 14.15 | 14.26 | 20,170 | -0.25(-1.72%) |
Apr 25, 2013 | 14.14 | 14.71 | 14.14 | 14.51 | 71,950 | +0.38(+2.67%) |
Apr 24, 2013 | 13.89 | 14.13 | 13.89 | 14.13 | 60,822 | +0.25(+1.77%) |
Apr 23, 2013 | 13.89 | 13.93 | 13.78 | 13.89 | 28,303 | -0.00(-0.03%) |
Apr 22, 2013 | 13.71 | 13.91 | 13.69 | 13.89 | 46,345 | +0.02(+0.15%) |
Apr 19, 2013 | 13.69 | 13.88 | 13.63 | 13.87 | 96,801 | +0.25(+1.80%) |
Apr 18, 2013 | 13.69 | 13.77 | 13.46 | 13.62 | 138,981 | -0.16(-1.16%) |
Apr 17, 2013 | 13.92 | 13.92 | 13.59 | 13.78 | 155,949 | -0.13(-0.94%) |
Apr 16, 2013 | 13.87 | 13.98 | 13.78 | 13.91 | 29,514 | +0.02(+0.12%) |
Apr 15, 2013 | 14.04 | 14.18 | 13.73 | 13.90 | 168,684 | -0.36(-2.50%) |
Apr 12, 2013 | 14.02 | 14.30 | 13.78 | 14.25 | 50,166 | +0.20(+1.46%) |
Apr 11, 2013 | 13.95 | 14.12 | 13.88 | 14.05 | 74,416 | +0.05(+0.38%) |
Apr 10, 2013 | 13.80 | 14.06 | 13.73 | 14.00 | 57,495 | +0.25(+1.85%) |
Apr 09, 2013 | 13.76 | 13.83 | 13.66 | 13.74 | 27,966 | -0.06(-0.42%) |
Apr 08, 2013 | 13.91 | 14.05 | 13.68 | 13.80 | 33,322 | -0.11(-0.77%) |
Apr 05, 2013 | 13.93 | 14.02 | 13.81 | 13.91 | 89,768 | -0.02(-0.15%) |
Apr 04, 2013 | 13.94 | 14.07 | 13.83 | 13.93 | 41,008 | +0.03(+0.24%) |
Apr 03, 2013 | 13.88 | 13.93 | 13.65 | 13.89 | 264,865 | +0.09(+0.65%) |
Apr 02, 2013 | 14.16 | 14.16 | 13.67 | 13.80 | 257,172 | -0.25(-1.81%) |
Apr 01, 2013 | 14.11 | 14.11 | 13.79 | 14.06 | 118,642 | +0.00(+0.03%) |
Mar 28, 2013 | 13.97 | 14.23 | 13.90 | 14.05 | 123,884 | +0.13(+0.91%) |
Mar 27, 2013 | 13.89 | 14.00 | 13.76 | 13.93 | 121,542 | +0.00(+0.00%) |
Mar 26, 2013 | 13.92 | 13.98 | 13.84 | 13.93 | 105,200 | +0.06(+0.44%) |
Mar 25, 2013 | 13.91 | 14.00 | 13.75 | 13.87 | 119,475 | +0.10(+0.71%) |
Mar 22, 2013 | 13.93 | 13.94 | 13.62 | 13.77 | 111,879 | -0.14(-1.00%) |
Mar 21, 2013 | 13.87 | 14.02 | 13.78 | 13.91 | 86,901 | -0.09(-0.64%) |
Mar 20, 2013 | 14.23 | 14.34 | 13.88 | 14.00 | 174,126 | -0.20(-1.44%) |
Mar 19, 2013 | 14.23 | 14.24 | 14.05 | 14.20 | 102,277 | +0.07(+0.49%) |
Mar 18, 2013 | 14.01 | 14.28 | 14.00 | 14.13 | 236,499 | -0.10(-0.72%) |
Mar 15, 2013 | 13.80 | 14.23 | 13.65 | 14.23 | 1,184,614 | +0.52(+3.79%) |
Mar 14, 2013 | 13.66 | 13.83 | 13.66 | 13.71 | 124,001 | +0.12(+0.87%) |
Mar 13, 2013 | 13.65 | 13.83 | 13.58 | 13.59 | 182,895 | +0.01(+0.09%) |
Mar 12, 2013 | 13.33 | 13.66 | 13.33 | 13.58 | 206,044 | +0.27(+2.03%) |
Mar 11, 2013 | 13.66 | 13.66 | 13.19 | 13.31 | 220,844 | -0.32(-2.34%) |
Mar 08, 2013 | 13.64 | 13.66 | 13.41 | 13.63 | 94,582 | +0.01(+0.09%) |
Mar 07, 2013 | 13.55 | 13.70 | 13.55 | 13.62 | 11,550 | +0.01(+0.09%) |
Mar 06, 2013 | 13.70 | 13.77 | 13.60 | 13.61 | 18,315 | -0.05(-0.39%) |
Mar 05, 2013 | 13.63 | 13.79 | 13.58 | 13.66 | 29,963 | -0.02(-0.15%) |
Mar 04, 2013 | 13.76 | 13.76 | 13.58 | 13.68 | 50,969 | -0.08(-0.60%) |
Mar 01, 2013 | 13.31 | 13.93 | 13.24 | 13.76 | 89,797 | +0.12(+0.90%) |
Feb 28, 2013 | 13.53 | 13.70 | 13.45 | 13.64 | 94,409 | -0.20(-1.48%) |
Feb 27, 2013 | 13.53 | 13.90 | 13.53 | 13.84 | 14,562 | +0.24(+1.75%) |
Feb 26, 2013 | 13.70 | 13.78 | 13.53 | 13.61 | 37,441 | -0.13(-0.92%) |
Feb 25, 2013 | 14.28 | 14.32 | 13.65 | 13.73 | 50,749 | -0.48(-3.37%) |
Feb 22, 2013 | 14.26 | 14.33 | 14.20 | 14.21 | 69,282 | -0.03(-0.23%) |
Feb 21, 2013 | 14.38 | 14.38 | 14.05 | 14.25 | 45,180 | -0.23(-1.58%) |
Feb 20, 2013 | 14.72 | 14.93 | 14.42 | 14.48 | 46,501 | -0.29(-1.97%) |
Feb 19, 2013 | 14.40 | 14.77 | 14.40 | 14.77 | 65,896 | +0.31(+2.15%) |
Feb 15, 2013 | 14.34 | 14.45 | 14.24 | 14.45 | 13,432 | +0.23(+1.64%) |
Feb 14, 2013 | 14.56 | 14.56 | 14.20 | 14.22 | 38,872 | -0.24(-1.64%) |
Feb 13, 2013 | 14.60 | 14.63 | 14.44 | 14.46 | 47,812 | -0.06(-0.42%) |
Feb 12, 2013 | 14.34 | 14.54 | 14.33 | 14.52 | 11,447 | +0.18(+1.26%) |
Feb 11, 2013 | 14.43 | 14.46 | 14.18 | 14.34 | 25,761 | -0.03(-0.23%) |
Feb 08, 2013 | 14.16 | 14.41 | 14.16 | 14.37 | 10,146 | +0.27(+1.95%) |
Feb 07, 2013 | 14.26 | 14.26 | 13.71 | 14.10 | 49,729 | -0.22(-1.54%) |
Feb 06, 2013 | 14.34 | 14.37 | 14.18 | 14.32 | 17,590 | +0.38(+2.76%) |
Feb 04, 2013 | 14.33 | 14.38 | 13.78 | 13.93 | 31,369 | -0.43(-2.99%) |