Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.76 | 14.81 | 14.72 | 14.74 | 152,128 | -0.05(-0.35%) |
Apr 29, 2013 | 14.58 | 14.84 | 14.57 | 14.79 | 285,922 | +0.22(+1.52%) |
Apr 26, 2013 | 14.57 | 14.65 | 14.52 | 14.57 | 108,684 | +0.05(+0.31%) |
Apr 25, 2013 | 14.76 | 14.78 | 14.51 | 14.52 | 122,867 | -0.25(-1.70%) |
Apr 24, 2013 | 14.71 | 14.78 | 14.67 | 14.77 | 55,381 | +0.05(+0.35%) |
Apr 23, 2013 | 14.66 | 14.76 | 14.60 | 14.72 | 230,874 | +0.10(+0.70%) |
Apr 22, 2013 | 14.63 | 14.67 | 14.29 | 14.62 | 98,781 | +0.01(+0.04%) |
Apr 19, 2013 | 14.47 | 14.61 | 14.37 | 14.61 | 100,699 | +0.11(+0.75%) |
Apr 18, 2013 | 14.51 | 14.55 | 14.36 | 14.50 | 110,965 | +0.07(+0.47%) |
Apr 17, 2013 | 14.58 | 14.63 | 14.38 | 14.43 | 94,316 | -0.18(-1.21%) |
Apr 16, 2013 | 14.43 | 14.63 | 14.38 | 14.61 | 158,635 | +0.23(+1.58%) |
Apr 15, 2013 | 14.63 | 14.67 | 14.28 | 14.38 | 227,248 | -0.20(-1.37%) |
Apr 12, 2013 | 14.52 | 14.66 | 14.52 | 14.58 | 134,034 | -0.02(-0.16%) |
Apr 11, 2013 | 14.44 | 14.71 | 14.39 | 14.61 | 186,545 | +0.23(+1.58%) |
Apr 10, 2013 | 14.17 | 14.45 | 14.16 | 14.38 | 142,648 | +0.18(+1.24%) |
Apr 09, 2013 | 14.35 | 14.35 | 14.19 | 14.20 | 299,743 | -0.13(-0.91%) |
Apr 08, 2013 | 14.05 | 14.38 | 14.01 | 14.33 | 223,986 | +0.35(+2.48%) |
Apr 05, 2013 | 14.00 | 14.01 | 13.79 | 13.98 | 313,092 | -0.05(-0.32%) |
Apr 04, 2013 | 13.98 | 14.09 | 13.98 | 14.03 | 122,067 | +0.03(+0.20%) |
Apr 03, 2013 | 14.06 | 14.09 | 13.98 | 14.00 | 241,064 | -0.06(-0.45%) |
Apr 02, 2013 | 14.08 | 14.11 | 13.98 | 14.06 | 125,892 | +0.05(+0.33%) |
Apr 01, 2013 | 14.06 | 14.10 | 13.98 | 14.02 | 162,142 | -0.07(-0.53%) |
Mar 28, 2013 | 14.12 | 14.12 | 14.04 | 14.09 | 65,792 | -0.03(-0.20%) |
Mar 27, 2013 | 14.13 | 14.13 | 14.04 | 14.12 | 69,991 | -0.02(-0.12%) |
Mar 26, 2013 | 14.05 | 14.22 | 14.04 | 14.14 | 246,018 | +0.05(+0.32%) |
Mar 25, 2013 | 14.18 | 14.31 | 14.01 | 14.09 | 239,552 | -0.07(-0.52%) |
Mar 22, 2013 | 14.13 | 14.19 | 14.01 | 14.17 | 103,335 | +0.10(+0.73%) |
Mar 21, 2013 | 13.98 | 14.12 | 13.97 | 14.06 | 100,734 | +0.04(+0.28%) |
Mar 20, 2013 | 14.08 | 14.08 | 13.95 | 14.02 | 128,951 | -0.02(-0.12%) |
Mar 19, 2013 | 14.12 | 14.12 | 14.02 | 14.04 | 114,669 | -0.08(-0.56%) |
Mar 18, 2013 | 14.12 | 14.12 | 14.06 | 14.12 | 146,570 | +0.01(+0.04%) |
Mar 15, 2013 | 14.08 | 14.14 | 14.06 | 14.12 | 120,426 | +0.06(+0.40%) |
Mar 14, 2013 | 14.14 | 14.21 | 14.02 | 14.06 | 141,094 | -0.07(-0.48%) |
Mar 13, 2013 | 14.09 | 14.14 | 14.09 | 14.13 | 136,060 | +0.04(+0.28%) |
Mar 12, 2013 | 14.12 | 14.16 | 14.09 | 14.09 | 133,431 | -0.03(-0.24%) |
Mar 11, 2013 | 14.01 | 14.12 | 13.96 | 14.12 | 186,396 | +0.09(+0.65%) |
Mar 08, 2013 | 14.20 | 14.21 | 13.96 | 14.03 | 256,192 | -0.15(-1.04%) |
Mar 07, 2013 | 14.18 | 14.20 | 14.15 | 14.18 | 65,960 | +0.03(+0.24%) |
Mar 06, 2013 | 14.24 | 14.25 | 14.13 | 14.14 | 110,511 | -0.09(-0.64%) |
Mar 05, 2013 | 14.23 | 14.23 | 14.16 | 14.23 | 189,761 | +0.10(+0.73%) |
Mar 04, 2013 | 14.23 | 14.23 | 14.09 | 14.13 | 250,786 | -0.10(-0.68%) |
Mar 01, 2013 | 14.21 | 14.28 | 14.18 | 14.23 | 113,876 | +0.02(+0.12%) |
Feb 28, 2013 | 14.35 | 14.41 | 14.21 | 14.21 | 257,862 | -0.02(-0.16%) |
Feb 27, 2013 | 14.41 | 14.41 | 14.18 | 14.23 | 519,450 | -0.98(-6.44%) |
Feb 26, 2013 | 15.29 | 15.35 | 15.12 | 15.21 | 760,263 | +0.09(+0.56%) |
Feb 22, 2013 | 15.00 | 15.18 | 15.00 | 15.13 | 517,153 | +0.20(+1.33%) |
Feb 21, 2013 | 15.12 | 15.12 | 14.80 | 14.93 | 338,008 | -0.19(-1.24%) |
Feb 20, 2013 | 15.15 | 15.22 | 15.03 | 15.12 | 428,331 | +0.02(+0.11%) |
Feb 19, 2013 | 15.00 | 15.23 | 14.86 | 15.10 | 587,151 | +0.38(+2.55%) |
Feb 15, 2013 | 14.95 | 15.03 | 14.71 | 14.72 | 378,226 | -0.06(-0.42%) |
Feb 14, 2013 | 14.83 | 15.08 | 14.62 | 14.79 | 709,540 | +0.17(+1.13%) |
Feb 13, 2013 | 14.70 | 14.88 | 14.58 | 14.62 | 540,716 | +0.48(+3.42%) |
Feb 12, 2013 | 14.18 | 14.22 | 14.13 | 14.14 | 169,064 | -0.01(-0.08%) |
Feb 11, 2013 | 14.12 | 14.19 | 14.12 | 14.15 | 171,831 | +0.03(+0.20%) |
Feb 08, 2013 | 13.98 | 14.16 | 13.97 | 14.12 | 200,043 | +0.18(+1.27%) |
Feb 07, 2013 | 13.96 | 13.96 | 13.84 | 13.94 | 229,151 | +0.02(+0.16%) |
Feb 06, 2013 | 13.84 | 13.92 | 13.83 | 13.92 | 136,485 | +0.11(+0.78%) |
Feb 04, 2013 | 13.81 | 13.87 | 13.74 | 13.81 | 151,777 | +0.01(+0.04%) |