Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.49 | 14.59 | 14.36 | 14.59 | 406,954 | +0.13(+0.92%) |
Apr 29, 2013 | 14.47 | 14.52 | 14.34 | 14.46 | 177,002 | +0.06(+0.41%) |
Apr 26, 2013 | 14.50 | 14.50 | 14.29 | 14.40 | 407,532 | -0.13(-0.92%) |
Apr 25, 2013 | 14.36 | 14.63 | 14.23 | 14.53 | 552,187 | +0.18(+1.24%) |
Apr 24, 2013 | 14.27 | 14.42 | 14.14 | 14.35 | 273,463 | +0.09(+0.62%) |
Apr 23, 2013 | 14.12 | 14.29 | 14.07 | 14.26 | 370,349 | +0.25(+1.80%) |
Apr 22, 2013 | 14.05 | 14.06 | 13.72 | 14.01 | 466,329 | +0.01(+0.11%) |
Apr 19, 2013 | 13.92 | 14.00 | 13.75 | 14.00 | 477,636 | +0.08(+0.58%) |
Apr 18, 2013 | 13.87 | 13.97 | 13.64 | 13.92 | 775,304 | +0.32(+2.34%) |
Apr 17, 2013 | 13.68 | 13.94 | 13.23 | 13.60 | 845,407 | -0.25(-1.82%) |
Apr 16, 2013 | 13.79 | 13.90 | 13.63 | 13.85 | 404,466 | +0.23(+1.69%) |
Apr 15, 2013 | 14.17 | 14.25 | 13.62 | 13.62 | 652,246 | -0.60(-4.22%) |
Apr 12, 2013 | 14.23 | 14.49 | 14.11 | 14.22 | 265,568 | -0.14(-0.98%) |
Apr 11, 2013 | 14.45 | 14.49 | 14.26 | 14.36 | 235,210 | -0.07(-0.46%) |
Apr 10, 2013 | 14.26 | 14.47 | 14.20 | 14.43 | 230,763 | +0.25(+1.78%) |
Apr 09, 2013 | 14.32 | 14.32 | 14.10 | 14.17 | 268,068 | -0.07(-0.52%) |
Apr 08, 2013 | 14.17 | 14.26 | 13.97 | 14.25 | 208,801 | +0.15(+1.05%) |
Apr 05, 2013 | 14.06 | 14.28 | 14.00 | 14.10 | 377,622 | -0.18(-1.24%) |
Apr 04, 2013 | 14.13 | 14.30 | 14.07 | 14.28 | 262,105 | +0.21(+1.53%) |
Apr 03, 2013 | 14.37 | 14.37 | 14.06 | 14.06 | 413,197 | -0.24(-1.71%) |
Apr 02, 2013 | 14.57 | 14.63 | 14.29 | 14.31 | 294,772 | -0.21(-1.43%) |
Apr 01, 2013 | 14.83 | 14.90 | 14.42 | 14.52 | 433,258 | -0.38(-2.53%) |
Mar 28, 2013 | 14.97 | 14.98 | 14.84 | 14.89 | 301,344 | -0.03(-0.20%) |
Mar 27, 2013 | 14.73 | 14.95 | 14.69 | 14.92 | 249,080 | +0.05(+0.35%) |
Mar 26, 2013 | 14.93 | 14.93 | 14.75 | 14.87 | 178,761 | +0.05(+0.35%) |
Mar 25, 2013 | 14.92 | 14.98 | 14.74 | 14.82 | 322,008 | -0.07(-0.50%) |
Mar 22, 2013 | 14.91 | 14.97 | 14.83 | 14.89 | 238,372 | +0.01(+0.05%) |
Mar 21, 2013 | 15.14 | 15.20 | 14.85 | 14.89 | 342,937 | -0.41(-2.66%) |
Mar 20, 2013 | 15.20 | 15.36 | 15.11 | 15.29 | 369,350 | +0.22(+1.47%) |
Mar 19, 2013 | 15.07 | 15.19 | 14.89 | 15.07 | 223,170 | +0.09(+0.59%) |
Mar 18, 2013 | 15.00 | 15.20 | 14.91 | 14.98 | 254,180 | -0.25(-1.65%) |
Mar 15, 2013 | 15.25 | 15.32 | 15.14 | 15.23 | 1,186,917 | +0.01(+0.05%) |
Mar 14, 2013 | 15.12 | 15.28 | 15.10 | 15.23 | 318,149 | +0.13(+0.88%) |
Mar 13, 2013 | 14.94 | 15.16 | 14.88 | 15.09 | 215,240 | +0.18(+1.19%) |
Mar 12, 2013 | 14.81 | 14.99 | 14.81 | 14.91 | 228,037 | +0.05(+0.35%) |
Mar 11, 2013 | 14.77 | 14.88 | 14.77 | 14.86 | 206,081 | +0.02(+0.15%) |
Mar 08, 2013 | 14.89 | 14.91 | 14.77 | 14.84 | 300,281 | +0.07(+0.50%) |
Mar 07, 2013 | 14.62 | 14.80 | 14.56 | 14.77 | 280,837 | +0.13(+0.86%) |
Mar 06, 2013 | 14.77 | 14.80 | 14.57 | 14.64 | 455,825 | -0.07(-0.45%) |
Mar 05, 2013 | 14.57 | 14.85 | 14.57 | 14.71 | 418,514 | +0.19(+1.33%) |
Mar 04, 2013 | 14.28 | 14.53 | 14.28 | 14.52 | 280,607 | +0.21(+1.45%) |
Mar 01, 2013 | 14.26 | 14.50 | 14.12 | 14.31 | 598,757 | -0.12(-0.82%) |
Feb 28, 2013 | 14.45 | 14.60 | 14.40 | 14.43 | 315,566 | -0.04(-0.31%) |
Feb 27, 2013 | 14.41 | 14.56 | 14.37 | 14.47 | 256,197 | +0.07(+0.51%) |
Feb 26, 2013 | 14.38 | 14.51 | 14.17 | 14.40 | 244,375 | +0.14(+0.99%) |
Feb 25, 2013 | 14.77 | 14.77 | 14.22 | 14.26 | 516,301 | -0.38(-2.63%) |
Feb 22, 2013 | 14.51 | 14.68 | 14.44 | 14.64 | 524,538 | +0.25(+1.75%) |
Feb 21, 2013 | 14.63 | 14.70 | 14.36 | 14.39 | 403,023 | -0.21(-1.47%) |
Feb 20, 2013 | 15.08 | 15.08 | 14.59 | 14.60 | 443,550 | -0.43(-2.85%) |
Feb 19, 2013 | 14.90 | 15.06 | 14.90 | 15.03 | 289,850 | +0.13(+0.89%) |
Feb 15, 2013 | 15.00 | 15.01 | 14.87 | 14.90 | 303,980 | +0.02(+0.15%) |
Feb 14, 2013 | 14.91 | 14.98 | 14.86 | 14.88 | 171,042 | -0.13(-0.89%) |
Feb 13, 2013 | 14.88 | 15.03 | 14.76 | 15.01 | 329,774 | +0.17(+1.15%) |
Feb 12, 2013 | 14.79 | 14.89 | 14.69 | 14.84 | 336,823 | +0.14(+0.96%) |
Feb 11, 2013 | 14.63 | 14.76 | 14.54 | 14.70 | 276,924 | +0.01(+0.10%) |
Feb 08, 2013 | 14.60 | 14.76 | 14.57 | 14.69 | 304,016 | +0.08(+0.56%) |
Feb 07, 2013 | 14.54 | 14.64 | 14.40 | 14.60 | 163,290 | +0.07(+0.46%) |
Feb 06, 2013 | 14.47 | 14.58 | 14.45 | 14.54 | 259,042 | +0.14(+0.98%) |
Feb 04, 2013 | 14.44 | 14.52 | 14.24 | 14.40 | 305,703 | -0.17(-1.17%) |