Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.94 | 14.03 | 13.94 | 13.98 | 12,194 | +0.10(+0.72%) |
Apr 29, 2013 | 14.18 | 14.18 | 13.43 | 13.88 | 14,634 | -0.23(-1.63%) |
Apr 26, 2013 | 14.10 | 14.39 | 14.01 | 14.11 | 21,417 | +0.01(+0.07%) |
Apr 25, 2013 | 13.83 | 14.10 | 13.76 | 14.10 | 20,287 | +0.20(+1.44%) |
Apr 24, 2013 | 13.60 | 14.01 | 13.60 | 13.90 | 19,695 | +0.53(+3.96%) |
Apr 23, 2013 | 13.29 | 13.49 | 13.24 | 13.37 | 37,596 | +0.09(+0.68%) |
Apr 22, 2013 | 13.13 | 13.45 | 13.13 | 13.28 | 16,223 | +0.03(+0.23%) |
Apr 19, 2013 | 13.80 | 13.80 | 13.25 | 13.25 | 139,903 | -0.65(-4.68%) |
Apr 18, 2013 | 13.89 | 13.98 | 13.86 | 13.90 | 30,791 | +0.06(+0.43%) |
Apr 17, 2013 | 13.62 | 13.84 | 13.62 | 13.84 | 13,768 | +0.09(+0.65%) |
Apr 16, 2013 | 13.68 | 13.80 | 13.68 | 13.75 | 24,081 | +0.05(+0.36%) |
Apr 15, 2013 | 13.88 | 13.95 | 13.70 | 13.70 | 31,945 | -0.27(-1.93%) |
Apr 12, 2013 | 13.86 | 13.97 | 13.80 | 13.97 | 13,214 | +0.11(+0.79%) |
Apr 11, 2013 | 13.91 | 13.91 | 13.85 | 13.86 | 45,481 | -0.05(-0.36%) |
Apr 10, 2013 | 13.91 | 14.00 | 13.90 | 13.91 | 15,655 | -0.03(-0.22%) |
Apr 09, 2013 | 13.93 | 14.00 | 13.93 | 13.94 | 19,864 | -0.03(-0.21%) |
Apr 08, 2013 | 14.15 | 14.16 | 13.90 | 13.97 | 27,156 | -0.18(-1.27%) |
Apr 05, 2013 | 14.11 | 14.18 | 13.94 | 14.15 | 32,105 | -0.01(-0.07%) |
Apr 04, 2013 | 14.20 | 14.20 | 14.09 | 14.16 | 94,448 | -0.03(-0.21%) |
Apr 03, 2013 | 14.11 | 14.20 | 14.10 | 14.19 | 41,360 | +0.09(+0.64%) |
Apr 02, 2013 | 14.10 | 14.15 | 14.10 | 14.10 | 34,171 | +0.00(+0.00%) |
Apr 01, 2013 | 14.21 | 14.21 | 14.10 | 14.10 | 2,304 | -0.10(-0.70%) |
Mar 28, 2013 | 14.20 | 14.20 | 14.20 | 0 | +0.02(+0.14%) | |
Mar 27, 2013 | 14.10 | 14.18 | 14.06 | 14.18 | 65,436 | +0.08(+0.57%) |
Mar 26, 2013 | 14.16 | 14.16 | 14.10 | 14.10 | 32,161 | -0.12(-0.84%) |
Mar 25, 2013 | 14.24 | 14.27 | 14.18 | 14.22 | 12,274 | +0.06(+0.42%) |
Mar 22, 2013 | 14.08 | 14.26 | 14.08 | 14.16 | 47,363 | +0.16(+1.14%) |
Mar 21, 2013 | 14.00 | 14.19 | 14.00 | 14.00 | 32,139 | +0.02(+0.14%) |
Mar 20, 2013 | 13.91 | 14.10 | 13.91 | 13.98 | 49,395 | +0.12(+0.87%) |
Mar 19, 2013 | 14.05 | 14.05 | 13.86 | 13.86 | 90,509 | -0.23(-1.63%) |
Mar 18, 2013 | 14.07 | 14.20 | 13.99 | 14.09 | 21,577 | -0.16(-1.12%) |
Mar 15, 2013 | 13.83 | 14.35 | 13.80 | 14.25 | 58,978 | +0.39(+2.81%) |
Mar 14, 2013 | 13.58 | 13.91 | 13.54 | 13.86 | 123,160 | +0.35(+2.59%) |
Mar 13, 2013 | 13.90 | 13.90 | 13.51 | 13.51 | 166,595 | -0.36(-2.60%) |
Mar 12, 2013 | 13.83 | 13.94 | 13.70 | 13.87 | 26,314 | -0.03(-0.22%) |
Mar 11, 2013 | 13.89 | 13.90 | 13.75 | 13.90 | 11,719 | +0.06(+0.43%) |
Mar 08, 2013 | 13.90 | 13.91 | 13.70 | 13.84 | 13,859 | +0.01(+0.07%) |
Mar 07, 2013 | 14.10 | 14.14 | 13.75 | 13.83 | 13,380 | -0.37(-2.61%) |
Mar 06, 2013 | 14.12 | 14.20 | 14.00 | 14.20 | 53,915 | +0.08(+0.57%) |
Mar 05, 2013 | 14.22 | 14.25 | 14.12 | 14.12 | 52,739 | -0.09(-0.63%) |
Mar 04, 2013 | 14.30 | 14.34 | 14.20 | 14.21 | 184,039 | -0.08(-0.56%) |
Mar 01, 2013 | 14.24 | 14.34 | 14.20 | 14.29 | 45,305 | +0.09(+0.63%) |
Feb 28, 2013 | 14.20 | 14.25 | 14.20 | 14.20 | 31,497 | +0.00(+0.00%) |
Feb 27, 2013 | 14.30 | 14.34 | 14.20 | 14.20 | 9,321 | -0.15(-1.05%) |
Feb 26, 2013 | 14.42 | 14.56 | 14.20 | 14.35 | 23,468 | -0.67(-4.46%) |
Feb 22, 2013 | 14.90 | 15.10 | 14.90 | 15.02 | 28,985 | +0.12(+0.81%) |
Feb 21, 2013 | 14.98 | 15.09 | 14.49 | 14.90 | 18,650 | -0.10(-0.67%) |
Feb 20, 2013 | 14.97 | 15.03 | 14.66 | 15.00 | 13,235 | -0.08(-0.53%) |
Feb 19, 2013 | 15.28 | 15.28 | 14.85 | 15.08 | 16,187 | +0.18(+1.21%) |
Feb 15, 2013 | 14.90 | 14.90 | 14.90 | 0 | -0.03(-0.20%) | |
Feb 14, 2013 | 15.19 | 15.19 | 14.92 | 14.93 | 25,749 | -0.06(-0.40%) |
Feb 13, 2013 | 14.95 | 14.99 | 14.85 | 14.99 | 11,553 | +0.04(+0.27%) |
Feb 12, 2013 | 15.00 | 15.20 | 14.90 | 14.95 | 23,186 | -0.10(-0.66%) |
Feb 11, 2013 | 15.01 | 15.13 | 15.01 | 15.05 | 3,859 | +0.00(+0.00%) |
Feb 08, 2013 | 15.32 | 15.35 | 14.95 | 15.05 | 8,982 | -0.12(-0.79%) |
Feb 07, 2013 | 15.15 | 15.36 | 15.00 | 15.17 | 42,582 | +0.02(+0.13%) |
Feb 06, 2013 | 15.16 | 15.39 | 15.15 | 15.15 | 8,765 | -0.10(-0.66%) |
Feb 04, 2013 | 15.40 | 15.60 | 15.25 | 15.25 | 6,950 | -0.16(-1.04%) |