Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.78 | 14.78 | 14.62 | 14.74 | 0 | -0.11(-0.73%) |
Apr 29, 2013 | 14.67 | 14.87 | 14.67 | 14.84 | 5,811 | +0.26(+1.81%) |
Apr 26, 2013 | 14.90 | 14.90 | 14.58 | 14.58 | 9,855 | -0.32(-2.13%) |
Apr 25, 2013 | 14.71 | 14.91 | 14.70 | 14.90 | 0 | +0.07(+0.46%) |
Apr 24, 2013 | 14.67 | 14.83 | 14.67 | 14.83 | 0 | -0.04(-0.27%) |
Apr 23, 2013 | 14.84 | 14.88 | 14.65 | 14.87 | 6,945 | +0.07(+0.50%) |
Apr 22, 2013 | 14.74 | 14.78 | 14.65 | 14.80 | 5,279 | +0.12(+0.83%) |
Apr 19, 2013 | 14.45 | 14.72 | 14.45 | 14.68 | 12,759 | +0.22(+1.55%) |
Apr 18, 2013 | 14.55 | 14.78 | 14.38 | 14.45 | 12,498 | -0.14(-0.93%) |
Apr 17, 2013 | 14.69 | 14.99 | 14.59 | 14.59 | 9,485 | -0.42(-2.80%) |
Apr 16, 2013 | 14.81 | 15.14 | 14.81 | 15.01 | 4,895 | +0.33(+2.26%) |
Apr 15, 2013 | 15.22 | 15.22 | 14.66 | 14.68 | 11,232 | -0.50(-3.30%) |
Apr 12, 2013 | 15.22 | 15.31 | 15.14 | 15.18 | 4,697 | -0.05(-0.31%) |
Apr 11, 2013 | 14.96 | 15.26 | 14.96 | 15.22 | 13,441 | -0.03(-0.18%) |
Apr 10, 2013 | 15.24 | 15.39 | 15.20 | 15.25 | 5,379 | +0.07(+0.49%) |
Apr 09, 2013 | 15.27 | 15.32 | 15.07 | 15.18 | 7,097 | -0.11(-0.71%) |
Apr 08, 2013 | 15.36 | 15.36 | 15.23 | 15.28 | 11,735 | -0.08(-0.53%) |
Apr 05, 2013 | 14.97 | 15.39 | 14.97 | 15.37 | 17,776 | +0.16(+1.07%) |
Apr 04, 2013 | 15.17 | 15.28 | 15.00 | 15.20 | 13,918 | +0.12(+0.76%) |
Apr 03, 2013 | 14.88 | 15.10 | 14.88 | 15.09 | 13,942 | +0.26(+1.78%) |
Apr 02, 2013 | 15.09 | 15.09 | 14.82 | 14.82 | 4,533 | -0.08(-0.54%) |
Apr 01, 2013 | 15.18 | 15.18 | 14.74 | 14.91 | 14,366 | -0.30(-1.96%) |
Mar 28, 2013 | 15.28 | 15.43 | 14.91 | 15.20 | 35,462 | +0.13(+0.85%) |
Mar 27, 2013 | 15.03 | 15.17 | 15.03 | 15.07 | 2,422 | -0.09(-0.58%) |
Mar 26, 2013 | 15.29 | 15.29 | 14.95 | 15.16 | 3,369 | -0.02(-0.13%) |
Mar 25, 2013 | 15.20 | 15.20 | 14.99 | 15.18 | 4,462 | -0.03(-0.18%) |
Mar 22, 2013 | 15.16 | 15.22 | 14.89 | 15.21 | 4,453 | +0.14(+0.94%) |
Mar 21, 2013 | 15.13 | 15.18 | 15.07 | 15.07 | 4,478 | -0.07(-0.49%) |
Mar 20, 2013 | 15.11 | 15.21 | 14.88 | 15.14 | 11,005 | +0.29(+1.96%) |
Mar 19, 2013 | 14.91 | 15.03 | 14.85 | 14.85 | 5,641 | +0.01(+0.09%) |
Mar 18, 2013 | 14.88 | 14.88 | 14.84 | 14.84 | 1,987 | -0.23(-1.53%) |
Mar 15, 2013 | 15.09 | 15.22 | 14.84 | 15.07 | 44,207 | -0.05(-0.31%) |
Mar 14, 2013 | 14.74 | 15.11 | 14.74 | 15.11 | 4,360 | +0.16(+1.04%) |
Mar 13, 2013 | 15.05 | 15.05 | 14.95 | 14.96 | 3,615 | +0.13(+0.87%) |
Mar 12, 2013 | 14.65 | 15.16 | 14.65 | 14.83 | 3,556 | +0.24(+1.67%) |
Mar 11, 2013 | 14.70 | 14.86 | 14.56 | 14.59 | 7,629 | -0.19(-1.32%) |
Mar 08, 2013 | 14.71 | 14.92 | 14.71 | 14.78 | 13,245 | +0.18(+1.24%) |
Mar 07, 2013 | 14.63 | 14.69 | 14.45 | 14.60 | 17,227 | +0.06(+0.42%) |
Mar 06, 2013 | 14.53 | 14.76 | 14.45 | 14.54 | 9,633 | +0.01(+0.09%) |
Mar 05, 2013 | 14.96 | 14.99 | 14.48 | 14.53 | 16,674 | -0.44(-2.96%) |
Mar 04, 2013 | 14.86 | 15.01 | 14.86 | 14.97 | 3,679 | +0.12(+0.81%) |
Mar 01, 2013 | 14.44 | 14.87 | 14.44 | 14.85 | 13,309 | +0.24(+1.66%) |
Feb 28, 2013 | 14.64 | 14.66 | 14.54 | 14.61 | 9,349 | -0.07(-0.50%) |
Feb 27, 2013 | 14.82 | 14.82 | 14.55 | 14.68 | 12,041 | -0.07(-0.46%) |
Feb 26, 2013 | 14.71 | 14.86 | 14.69 | 14.75 | 6,107 | +0.09(+0.60%) |
Feb 25, 2013 | 15.31 | 15.31 | 14.66 | 14.66 | 10,747 | -0.62(-4.09%) |
Feb 22, 2013 | 15.51 | 15.51 | 15.12 | 15.29 | 23,338 | -0.17(-1.13%) |
Feb 21, 2013 | 15.31 | 15.56 | 15.06 | 15.46 | 14,936 | +0.21(+1.37%) |
Feb 20, 2013 | 15.39 | 15.88 | 15.24 | 15.25 | 21,821 | -0.14(-0.92%) |
Feb 19, 2013 | 14.84 | 15.45 | 14.84 | 15.39 | 15,962 | +0.62(+4.18%) |
Feb 15, 2013 | 14.78 | 15.44 | 14.74 | 14.78 | 32,718 | +0.03(+0.23%) |
Feb 14, 2013 | 14.68 | 14.76 | 14.67 | 14.74 | 2,940 | +0.15(+1.01%) |
Feb 13, 2013 | 14.68 | 14.68 | 14.57 | 14.59 | 5,473 | -0.14(-0.96%) |
Feb 12, 2013 | 14.57 | 14.75 | 14.55 | 14.73 | 9,752 | +0.17(+1.15%) |
Feb 11, 2013 | 14.53 | 14.65 | 14.53 | 14.57 | 4,936 | -0.01(-0.09%) |
Feb 08, 2013 | 14.55 | 14.61 | 14.55 | 14.58 | 2,836 | +0.01(+0.09%) |
Feb 07, 2013 | 14.42 | 14.61 | 14.42 | 14.57 | 12,574 | +0.01(+0.09%) |
Feb 06, 2013 | 14.46 | 14.61 | 14.46 | 14.55 | 11,657 | +0.01(+0.05%) |
Feb 04, 2013 | 14.57 | 14.64 | 14.48 | 14.55 | 10,428 | -0.12(-0.82%) |