Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.10 | 14.10 | 14.02 | 14.03 | 19,980 | -0.11(-0.78%) |
Apr 29, 2013 | 13.99 | 14.18 | 13.99 | 14.14 | 22,554 | +0.15(+1.08%) |
Apr 26, 2013 | 14.00 | 14.13 | 13.95 | 13.99 | 29,070 | -0.01(-0.06%) |
Apr 25, 2013 | 13.90 | 14.03 | 13.90 | 13.99 | 20,953 | +0.04(+0.30%) |
Apr 24, 2013 | 14.03 | 14.03 | 13.94 | 13.95 | 33,060 | -0.07(-0.48%) |
Apr 23, 2013 | 14.11 | 14.11 | 13.94 | 14.02 | 19,182 | -0.01(-0.09%) |
Apr 22, 2013 | 14.02 | 14.04 | 13.99 | 14.03 | 21,351 | +0.12(+0.88%) |
Apr 19, 2013 | 14.08 | 14.08 | 13.85 | 13.91 | 21,573 | -0.07(-0.48%) |
Apr 18, 2013 | 13.91 | 14.04 | 13.90 | 13.98 | 10,457 | +0.12(+0.85%) |
Apr 17, 2013 | 13.96 | 13.96 | 13.83 | 13.86 | 8,620 | +0.03(+0.18%) |
Apr 16, 2013 | 13.97 | 13.97 | 13.78 | 13.83 | 37,779 | -0.13(-0.96%) |
Apr 15, 2013 | 13.99 | 14.03 | 13.88 | 13.97 | 46,810 | -0.09(-0.66%) |
Apr 12, 2013 | 14.17 | 14.17 | 14.04 | 14.06 | 19,058 | -0.16(-1.13%) |
Apr 11, 2013 | 14.14 | 14.32 | 14.07 | 14.22 | 65,854 | +0.14(+0.96%) |
Apr 10, 2013 | 13.96 | 14.18 | 13.88 | 14.09 | 32,351 | +0.11(+0.78%) |
Apr 09, 2013 | 13.85 | 13.98 | 13.85 | 13.98 | 19,977 | +0.07(+0.48%) |
Apr 08, 2013 | 14.10 | 14.10 | 13.88 | 13.91 | 39,686 | -0.14(-1.02%) |
Apr 05, 2013 | 13.96 | 14.13 | 13.96 | 14.05 | 28,496 | +0.06(+0.42%) |
Apr 04, 2013 | 13.81 | 14.05 | 13.81 | 13.99 | 98,497 | +0.10(+0.72%) |
Apr 03, 2013 | 13.96 | 13.96 | 13.88 | 13.89 | 73,825 | -0.13(-0.96%) |
Apr 02, 2013 | 13.93 | 14.16 | 13.93 | 14.03 | 90,087 | +0.03(+0.18%) |
Apr 01, 2013 | 14.26 | 14.26 | 13.95 | 14.00 | 33,135 | -0.13(-0.89%) |
Mar 28, 2013 | 14.23 | 14.26 | 14.06 | 14.13 | 60,052 | -0.10(-0.71%) |
Mar 27, 2013 | 14.26 | 14.26 | 14.04 | 14.23 | 33,652 | +0.08(+0.53%) |
Mar 26, 2013 | 14.28 | 14.28 | 14.01 | 14.15 | 46,008 | -0.06(-0.41%) |
Mar 25, 2013 | 14.25 | 14.25 | 14.03 | 14.21 | 52,870 | -0.13(-0.88%) |
Mar 22, 2013 | 14.08 | 14.35 | 14.07 | 14.34 | 41,586 | +0.21(+1.49%) |
Mar 21, 2013 | 14.03 | 14.14 | 14.03 | 14.13 | 37,376 | +0.09(+0.66%) |
Mar 20, 2013 | 14.11 | 14.13 | 13.96 | 14.04 | 47,507 | -0.03(-0.24%) |
Mar 19, 2013 | 13.88 | 14.07 | 13.82 | 14.07 | 56,095 | +0.09(+0.66%) |
Mar 18, 2013 | 13.86 | 13.98 | 13.54 | 13.98 | 62,223 | +0.18(+1.34%) |
Mar 15, 2013 | 13.57 | 13.80 | 13.31 | 13.79 | 101,039 | +0.23(+1.67%) |
Mar 14, 2013 | 13.77 | 13.78 | 13.52 | 13.57 | 82,038 | -0.17(-1.22%) |
Mar 13, 2013 | 13.83 | 13.91 | 13.73 | 13.73 | 52,907 | -0.16(-1.14%) |
Mar 12, 2013 | 14.01 | 14.01 | 13.84 | 13.89 | 31,582 | -0.08(-0.54%) |
Mar 11, 2013 | 14.07 | 14.07 | 13.96 | 13.97 | 31,239 | -0.10(-0.72%) |
Mar 08, 2013 | 14.24 | 14.24 | 14.03 | 14.07 | 17,628 | -0.07(-0.47%) |
Mar 07, 2013 | 14.26 | 14.26 | 14.13 | 14.13 | 65,520 | -0.09(-0.65%) |
Mar 06, 2013 | 14.40 | 14.43 | 14.20 | 14.23 | 74,948 | -0.19(-1.33%) |
Mar 05, 2013 | 14.43 | 14.45 | 14.39 | 14.42 | 26,462 | -0.01(-0.06%) |
Mar 04, 2013 | 14.41 | 14.46 | 14.34 | 14.43 | 53,738 | -0.04(-0.29%) |
Mar 01, 2013 | 14.49 | 14.49 | 14.36 | 14.47 | 22,548 | +0.00(+0.00%) |
Feb 28, 2013 | 14.41 | 14.47 | 14.40 | 14.47 | 19,189 | +0.03(+0.23%) |
Feb 27, 2013 | 14.40 | 14.44 | 14.36 | 14.44 | 40,291 | -0.05(-0.35%) |
Feb 26, 2013 | 14.44 | 14.49 | 14.40 | 14.49 | 19,094 | +0.07(+0.46%) |
Feb 25, 2013 | 14.40 | 14.49 | 14.36 | 14.42 | 43,874 | +0.02(+0.12%) |
Feb 22, 2013 | 14.39 | 14.40 | 14.27 | 14.40 | 17,734 | +0.02(+0.12%) |
Feb 21, 2013 | 14.34 | 14.39 | 14.24 | 14.39 | 35,048 | +0.05(+0.35%) |
Feb 20, 2013 | 14.32 | 14.34 | 14.31 | 14.34 | 19,427 | +0.02(+0.12%) |
Feb 19, 2013 | 14.29 | 14.32 | 14.22 | 14.32 | 15,070 | +0.07(+0.47%) |
Feb 15, 2013 | 14.34 | 14.34 | 14.22 | 14.25 | 43,101 | -0.07(-0.47%) |
Feb 14, 2013 | 14.33 | 14.34 | 14.26 | 14.32 | 31,814 | +0.05(+0.35%) |
Feb 13, 2013 | 14.30 | 14.34 | 14.23 | 14.27 | 33,529 | +0.03(+0.21%) |
Feb 12, 2013 | 14.16 | 14.28 | 14.16 | 14.24 | 26,609 | +0.05(+0.35%) |
Feb 11, 2013 | 14.24 | 14.24 | 14.17 | 14.19 | 14,682 | -0.04(-0.29%) |
Feb 08, 2013 | 14.11 | 14.24 | 14.11 | 14.23 | 21,770 | +0.05(+0.35%) |
Feb 07, 2013 | 14.11 | 14.22 | 14.11 | 14.18 | 78,717 | +0.08(+0.59%) |
Feb 06, 2013 | 14.10 | 14.10 | 14.02 | 14.10 | 16,588 | +0.07(+0.53%) |
Feb 04, 2013 | 13.91 | 14.10 | 13.88 | 14.02 | 26,802 | +0.08(+0.60%) |