Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.98 | 15.08 | 14.98 | 15.07 | 157,599 | +0.09(+0.57%) |
Apr 29, 2013 | 14.89 | 15.00 | 14.89 | 14.99 | 244,331 | +0.09(+0.58%) |
Apr 26, 2013 | 14.74 | 14.93 | 14.72 | 14.90 | 201,941 | +0.18(+1.22%) |
Apr 25, 2013 | 14.81 | 14.86 | 14.66 | 14.72 | 563,592 | -0.09(-0.58%) |
Apr 24, 2013 | 14.94 | 15.00 | 14.79 | 14.81 | 424,019 | -0.15(-0.97%) |
Apr 23, 2013 | 14.95 | 15.06 | 14.93 | 14.95 | 378,614 | +0.03(+0.18%) |
Apr 22, 2013 | 14.93 | 15.01 | 14.87 | 14.93 | 259,261 | +0.00(+0.00%) |
Apr 19, 2013 | 15.03 | 15.03 | 14.93 | 14.93 | 218,552 | -0.09(-0.57%) |
Apr 18, 2013 | 15.08 | 15.14 | 14.98 | 15.01 | 193,299 | -0.07(-0.44%) |
Apr 17, 2013 | 15.01 | 15.08 | 14.91 | 15.08 | 197,332 | +0.06(+0.40%) |
Apr 16, 2013 | 15.12 | 15.18 | 14.99 | 15.02 | 200,787 | -0.04(-0.26%) |
Apr 15, 2013 | 15.14 | 15.27 | 15.04 | 15.06 | 195,881 | -0.08(-0.52%) |
Apr 12, 2013 | 15.08 | 15.31 | 15.03 | 15.14 | 232,683 | -0.02(-0.16%) |
Apr 11, 2013 | 15.39 | 15.39 | 15.11 | 15.16 | 225,107 | -0.23(-1.52%) |
Apr 10, 2013 | 15.28 | 15.44 | 15.22 | 15.40 | 166,863 | +0.15(+0.97%) |
Apr 09, 2013 | 15.30 | 15.32 | 15.17 | 15.25 | 215,776 | -0.02(-0.11%) |
Apr 08, 2013 | 15.27 | 15.49 | 15.22 | 15.26 | 242,187 | +0.05(+0.35%) |
Apr 05, 2013 | 15.18 | 15.51 | 15.14 | 15.21 | 287,681 | +0.02(+0.13%) |
Apr 04, 2013 | 15.14 | 15.19 | 15.06 | 15.19 | 164,112 | +0.14(+0.91%) |
Apr 03, 2013 | 15.08 | 15.14 | 14.97 | 15.05 | 243,667 | -0.10(-0.69%) |
Apr 02, 2013 | 15.03 | 15.18 | 14.95 | 15.16 | 194,954 | +0.14(+0.92%) |
Apr 01, 2013 | 15.24 | 15.24 | 14.94 | 15.02 | 207,982 | -0.21(-1.39%) |
Mar 28, 2013 | 14.83 | 15.23 | 14.75 | 15.23 | 244,611 | +0.47(+3.18%) |
Mar 27, 2013 | 15.03 | 15.03 | 14.74 | 14.76 | 268,929 | -0.10(-0.67%) |
Mar 26, 2013 | 14.79 | 14.99 | 14.77 | 14.86 | 271,513 | +0.11(+0.76%) |
Mar 25, 2013 | 14.93 | 14.93 | 14.64 | 14.75 | 446,108 | -0.20(-1.33%) |
Mar 22, 2013 | 14.97 | 15.03 | 14.84 | 14.95 | 227,376 | +0.01(+0.09%) |
Mar 21, 2013 | 15.02 | 15.19 | 14.87 | 14.93 | 286,982 | -0.13(-0.83%) |
Mar 20, 2013 | 14.98 | 15.15 | 14.89 | 15.06 | 218,289 | +0.17(+1.11%) |
Mar 19, 2013 | 15.06 | 15.14 | 14.81 | 14.89 | 348,814 | -0.21(-1.40%) |
Mar 18, 2013 | 14.78 | 15.15 | 14.78 | 15.10 | 241,758 | +0.22(+1.47%) |
Mar 15, 2013 | 14.81 | 14.99 | 14.53 | 14.89 | 625,719 | -0.04(-0.27%) |
Mar 14, 2013 | 15.34 | 15.49 | 14.67 | 14.93 | 579,574 | -0.43(-2.80%) |
Mar 13, 2013 | 15.55 | 15.55 | 15.24 | 15.36 | 276,375 | -0.19(-1.19%) |
Mar 12, 2013 | 15.41 | 15.82 | 15.41 | 15.54 | 156,578 | +0.07(+0.43%) |
Mar 11, 2013 | 15.67 | 15.67 | 15.46 | 15.47 | 190,977 | -0.19(-1.22%) |
Mar 08, 2013 | 15.71 | 15.79 | 15.64 | 15.67 | 177,843 | -0.03(-0.21%) |
Mar 07, 2013 | 15.74 | 15.86 | 15.69 | 15.70 | 172,585 | -0.05(-0.34%) |
Mar 06, 2013 | 15.83 | 15.88 | 15.74 | 15.75 | 163,767 | +0.01(+0.04%) |
Mar 05, 2013 | 15.77 | 15.88 | 15.74 | 15.75 | 129,529 | +0.00(+0.00%) |
Mar 04, 2013 | 15.86 | 15.86 | 15.73 | 15.75 | 137,714 | -0.05(-0.33%) |
Mar 01, 2013 | 15.68 | 15.86 | 15.54 | 15.80 | 188,451 | +0.22(+1.40%) |
Feb 28, 2013 | 15.50 | 15.70 | 15.47 | 15.58 | 140,594 | +0.05(+0.30%) |
Feb 27, 2013 | 15.45 | 15.61 | 15.38 | 15.53 | 210,235 | +0.09(+0.60%) |
Feb 26, 2013 | 15.57 | 15.62 | 15.33 | 15.44 | 343,056 | -0.11(-0.68%) |
Feb 22, 2013 | 15.57 | 15.63 | 15.49 | 15.55 | 273,139 | -0.02(-0.13%) |
Feb 21, 2013 | 15.61 | 15.73 | 15.53 | 15.57 | 302,922 | -0.07(-0.42%) |
Feb 20, 2013 | 15.71 | 15.74 | 15.59 | 15.63 | 275,387 | -0.14(-0.92%) |
Feb 19, 2013 | 15.85 | 15.85 | 15.67 | 15.78 | 191,724 | +0.06(+0.37%) |
Feb 15, 2013 | 15.71 | 15.76 | 15.59 | 15.72 | 244,304 | -0.07(-0.42%) |
Feb 14, 2013 | 15.88 | 15.92 | 15.67 | 15.79 | 310,229 | -0.07(-0.46%) |
Feb 13, 2013 | 15.96 | 16.03 | 15.83 | 15.86 | 227,418 | -0.17(-1.03%) |
Feb 12, 2013 | 16.02 | 16.11 | 16.00 | 16.02 | 223,093 | -0.07(-0.41%) |
Feb 11, 2013 | 16.06 | 16.10 | 16.00 | 16.09 | 120,687 | +0.06(+0.37%) |
Feb 08, 2013 | 16.11 | 16.18 | 16.00 | 16.03 | 175,094 | -0.11(-0.66%) |
Feb 07, 2013 | 16.02 | 16.19 | 15.98 | 16.14 | 143,839 | +0.12(+0.74%) |
Feb 06, 2013 | 15.94 | 16.02 | 15.89 | 16.02 | 131,017 | +0.28(+1.81%) |
Feb 04, 2013 | 15.90 | 15.94 | 15.71 | 15.73 | 219,174 | -0.13(-0.83%) |