Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.75 | 14.80 | 14.71 | 14.73 | 152,240 | -0.05(-0.35%) |
Apr 29, 2013 | 14.57 | 14.83 | 14.56 | 14.78 | 286,132 | +0.22(+1.52%) |
Apr 26, 2013 | 14.56 | 14.64 | 14.51 | 14.55 | 108,764 | +0.05(+0.31%) |
Apr 25, 2013 | 14.75 | 14.77 | 14.50 | 14.51 | 122,958 | -0.25(-1.70%) |
Apr 24, 2013 | 14.70 | 14.77 | 14.66 | 14.76 | 55,421 | +0.05(+0.35%) |
Apr 23, 2013 | 14.65 | 14.75 | 14.59 | 14.71 | 231,044 | +0.10(+0.70%) |
Apr 22, 2013 | 14.62 | 14.66 | 14.28 | 14.61 | 98,853 | +0.01(+0.04%) |
Apr 19, 2013 | 14.46 | 14.60 | 14.36 | 14.60 | 100,772 | +0.11(+0.75%) |
Apr 18, 2013 | 14.50 | 14.54 | 14.35 | 14.49 | 111,047 | +0.07(+0.47%) |
Apr 17, 2013 | 14.57 | 14.62 | 14.37 | 14.42 | 94,386 | -0.18(-1.21%) |
Apr 16, 2013 | 14.42 | 14.62 | 14.37 | 14.60 | 158,752 | +0.23(+1.58%) |
Apr 15, 2013 | 14.62 | 14.66 | 14.27 | 14.37 | 227,415 | -0.20(-1.37%) |
Apr 12, 2013 | 14.51 | 14.65 | 14.51 | 14.57 | 134,132 | -0.02(-0.16%) |
Apr 11, 2013 | 14.43 | 14.70 | 14.38 | 14.59 | 186,682 | +0.23(+1.58%) |
Apr 10, 2013 | 14.16 | 14.44 | 14.15 | 14.37 | 142,753 | +0.18(+1.24%) |
Apr 09, 2013 | 14.34 | 14.34 | 14.18 | 14.19 | 299,963 | -0.13(-0.91%) |
Apr 08, 2013 | 14.04 | 14.37 | 14.00 | 14.32 | 224,151 | +0.35(+2.48%) |
Apr 05, 2013 | 13.99 | 14.00 | 13.78 | 13.97 | 313,322 | -0.05(-0.32%) |
Apr 04, 2013 | 13.97 | 14.08 | 13.97 | 14.02 | 122,156 | +0.03(+0.20%) |
Apr 03, 2013 | 14.05 | 14.08 | 13.97 | 13.99 | 241,241 | -0.06(-0.45%) |
Apr 02, 2013 | 14.07 | 14.10 | 13.97 | 14.05 | 125,984 | +0.05(+0.33%) |
Apr 01, 2013 | 14.05 | 14.09 | 13.97 | 14.01 | 162,261 | -0.07(-0.53%) |
Mar 28, 2013 | 14.11 | 14.11 | 14.03 | 14.08 | 65,840 | -0.03(-0.20%) |
Mar 27, 2013 | 14.12 | 14.12 | 14.03 | 14.11 | 70,042 | -0.02(-0.12%) |
Mar 26, 2013 | 14.04 | 14.21 | 14.03 | 14.13 | 246,199 | +0.05(+0.32%) |
Mar 25, 2013 | 14.17 | 14.30 | 14.00 | 14.08 | 239,728 | -0.07(-0.52%) |
Mar 22, 2013 | 14.12 | 14.18 | 14.00 | 14.16 | 103,411 | +0.10(+0.73%) |
Mar 21, 2013 | 13.97 | 14.11 | 13.96 | 14.05 | 100,808 | +0.04(+0.28%) |
Mar 20, 2013 | 14.07 | 14.07 | 13.94 | 14.01 | 129,046 | -0.02(-0.12%) |
Mar 19, 2013 | 14.11 | 14.11 | 14.01 | 14.03 | 114,754 | -0.08(-0.56%) |
Mar 18, 2013 | 14.11 | 14.11 | 14.05 | 14.11 | 146,677 | +0.01(+0.04%) |
Mar 15, 2013 | 14.07 | 14.13 | 14.05 | 14.11 | 120,515 | +0.06(+0.41%) |
Mar 14, 2013 | 14.13 | 14.20 | 14.01 | 14.05 | 141,197 | -0.07(-0.48%) |
Mar 13, 2013 | 14.08 | 14.13 | 14.08 | 14.12 | 136,160 | +0.04(+0.28%) |
Mar 12, 2013 | 14.11 | 14.15 | 14.08 | 14.08 | 133,529 | -0.03(-0.24%) |
Mar 11, 2013 | 14.00 | 14.11 | 13.95 | 14.11 | 186,533 | +0.09(+0.65%) |
Mar 08, 2013 | 14.19 | 14.20 | 13.95 | 14.02 | 256,380 | -0.15(-1.04%) |
Mar 07, 2013 | 14.17 | 14.19 | 14.14 | 14.17 | 66,009 | +0.03(+0.24%) |
Mar 06, 2013 | 14.23 | 14.24 | 14.12 | 14.13 | 110,592 | -0.09(-0.64%) |
Mar 05, 2013 | 14.22 | 14.22 | 14.15 | 14.22 | 189,900 | +0.10(+0.73%) |
Mar 04, 2013 | 14.22 | 14.22 | 14.08 | 14.12 | 250,971 | -0.10(-0.68%) |
Mar 01, 2013 | 14.20 | 14.27 | 14.17 | 14.22 | 113,959 | +0.02(+0.12%) |
Feb 28, 2013 | 14.34 | 14.40 | 14.20 | 14.20 | 258,052 | -0.02(-0.16%) |
Feb 27, 2013 | 14.40 | 14.40 | 14.17 | 14.22 | 519,832 | -0.98(-6.44%) |
Feb 26, 2013 | 15.28 | 15.34 | 15.11 | 15.20 | 760,822 | +0.09(+0.56%) |
Feb 22, 2013 | 14.99 | 15.17 | 14.99 | 15.12 | 517,533 | +0.20(+1.33%) |
Feb 21, 2013 | 15.11 | 15.11 | 14.79 | 14.92 | 338,256 | -0.19(-1.24%) |
Feb 20, 2013 | 15.13 | 15.21 | 15.02 | 15.11 | 428,646 | +0.02(+0.11%) |
Feb 19, 2013 | 14.99 | 15.22 | 14.84 | 15.09 | 587,582 | +0.38(+2.55%) |
Feb 15, 2013 | 14.94 | 15.02 | 14.70 | 14.71 | 378,504 | -0.06(-0.42%) |
Feb 14, 2013 | 14.82 | 15.07 | 14.61 | 14.78 | 710,061 | +0.17(+1.13%) |
Feb 13, 2013 | 14.69 | 14.87 | 14.57 | 14.61 | 541,113 | +0.48(+3.42%) |
Feb 12, 2013 | 14.17 | 14.21 | 14.12 | 14.13 | 169,188 | -0.01(-0.08%) |
Feb 11, 2013 | 14.11 | 14.18 | 14.11 | 14.14 | 171,958 | +0.03(+0.20%) |
Feb 08, 2013 | 13.97 | 14.14 | 13.96 | 14.11 | 200,190 | +0.18(+1.27%) |
Feb 07, 2013 | 13.95 | 13.95 | 13.83 | 13.93 | 229,320 | +0.02(+0.16%) |
Feb 06, 2013 | 13.83 | 13.91 | 13.82 | 13.91 | 136,586 | +0.11(+0.78%) |
Feb 04, 2013 | 13.80 | 13.86 | 13.73 | 13.80 | 151,888 | +0.01(+0.04%) |