Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.24 | 15.24 | 15.09 | 15.09 | 28,700 | -0.20(-1.31%) |
Apr 29, 2013 | 15.28 | 15.30 | 15.28 | 15.29 | 17,900 | +0.13(+0.86%) |
Apr 26, 2013 | 15.40 | 15.20 | 15.16 | 15.16 | 8,700 | -0.04(-0.26%) |
Apr 25, 2013 | 15.12 | 15.24 | 15.12 | 15.20 | 18,391 | +0.45(+3.05%) |
Apr 23, 2013 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | -0.07(-0.47%) |
Apr 22, 2013 | 14.78 | 14.78 | 14.78 | 14.82 | 400 | +0.03(+0.20%) |
Apr 18, 2013 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.24(+1.65%) |
Apr 17, 2013 | 14.66 | 14.66 | 14.55 | 14.55 | 5,400 | -0.11(-0.75%) |
Apr 16, 2013 | 14.68 | 14.68 | 14.66 | 14.66 | 7,800 | -0.04(-0.27%) |
Apr 15, 2013 | 14.71 | 14.71 | 14.70 | 14.70 | 800 | -0.43(-2.84%) |
Apr 12, 2013 | 15.10 | 15.13 | 15.04 | 15.13 | 37,400 | -0.12(-0.79%) |
Apr 11, 2013 | 15.21 | 15.39 | 15.21 | 15.25 | 11,700 | -0.19(-1.23%) |
Apr 10, 2013 | 15.44 | 15.44 | 15.44 | 15.44 | 800 | -0.02(-0.13%) |
Apr 09, 2013 | 15.42 | 15.46 | 15.42 | 15.46 | 14,400 | +0.17(+1.11%) |
Apr 08, 2013 | 15.29 | 15.35 | 15.29 | 15.29 | 1,700 | -0.13(-0.84%) |
Apr 04, 2013 | 15.42 | 15.42 | 15.42 | 15.42 | 1,200 | -0.05(-0.32%) |
Apr 03, 2013 | 15.73 | 15.73 | 15.45 | 15.47 | 10,100 | -0.27(-1.72%) |
Apr 01, 2013 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | -0.01(-0.06%) |
Mar 28, 2013 | 15.76 | 15.76 | 15.75 | 15.75 | 8,600 | +0.19(+1.22%) |
Mar 25, 2013 | 15.64 | 15.56 | 15.56 | 15.56 | 10,300 | +0.17(+1.10%) |
Mar 21, 2013 | 15.39 | 15.39 | 15.39 | 15.39 | 1,600 | -0.12(-0.77%) |
Mar 20, 2013 | 15.48 | 15.51 | 15.41 | 15.51 | 1,840 | +0.08(+0.52%) |
Mar 19, 2013 | 15.48 | 15.48 | 15.43 | 15.43 | 1,600 | -0.20(-1.28%) |
Mar 18, 2013 | 15.49 | 15.63 | 15.49 | 15.63 | 1,300 | -0.04(-0.26%) |
Mar 15, 2013 | 15.68 | 15.69 | 15.67 | 15.67 | 8,500 | +0.27(+1.75%) |
Mar 13, 2013 | 15.40 | 15.40 | 15.40 | 15.40 | 500 | -0.04(-0.26%) |
Mar 07, 2013 | 15.37 | 15.44 | 15.44 | 15.44 | 1,300 | -0.02(-0.13%) |
Feb 28, 2013 | 15.32 | 15.46 | 15.46 | 15.46 | 500 | -0.25(-1.59%) |
Feb 22, 2013 | 17.49 | 15.71 | 15.71 | 15.71 | 2,200 | -0.13(-0.82%) |
Feb 20, 2013 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | -0.14(-0.88%) |
Feb 11, 2013 | 15.87 | 15.98 | 15.98 | 15.98 | 500 | -0.17(-1.05%) |
Feb 08, 2013 | 15.65 | 16.15 | 15.65 | 16.15 | 640 | +0.31(+1.98%) |