Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.45 | 16.86 | 16.45 | 16.86 | 0 | +0.40(+2.46%) |
Apr 29, 2013 | 16.20 | 16.46 | 16.20 | 16.46 | 2,699 | +0.36(+2.21%) |
Apr 26, 2013 | 16.11 | 16.11 | 16.10 | 16.10 | 4,859 | -0.23(-1.39%) |
Apr 25, 2013 | 16.15 | 16.33 | 16.15 | 16.33 | 617 | +0.49(+3.07%) |
Apr 22, 2013 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | +0.01(+0.05%) |
Apr 19, 2013 | 15.86 | 15.87 | 15.82 | 15.83 | 2,800 | +0.03(+0.19%) |
Apr 18, 2013 | 15.99 | 15.99 | 15.80 | 15.80 | 3,751 | -0.10(-0.65%) |
Apr 17, 2013 | 15.97 | 16.00 | 15.91 | 15.91 | 3,767 | -0.43(-2.63%) |
Apr 16, 2013 | 16.25 | 16.34 | 16.09 | 16.34 | 25,732 | +0.15(+0.90%) |
Apr 15, 2013 | 16.13 | 16.28 | 16.13 | 16.19 | 5,060 | -0.16(-0.99%) |
Apr 12, 2013 | 16.30 | 16.35 | 16.30 | 16.35 | 308 | -0.00(-0.00%) |
Apr 11, 2013 | 16.05 | 16.35 | 16.05 | 16.35 | 4,434 | +0.45(+2.80%) |
Apr 10, 2013 | 15.70 | 15.95 | 15.70 | 15.91 | 5,944 | +0.31(+1.98%) |
Apr 09, 2013 | 15.58 | 15.60 | 15.56 | 15.60 | 3,380 | +0.10(+0.62%) |
Apr 08, 2013 | 15.46 | 15.50 | 15.46 | 15.50 | 555 | +0.06(+0.37%) |
Apr 05, 2013 | 15.69 | 15.69 | 15.45 | 15.45 | 1,026 | -0.06(-0.37%) |
Apr 04, 2013 | 15.45 | 15.50 | 15.45 | 15.50 | 494 | +0.00(+0.00%) |
Apr 03, 2013 | 15.75 | 15.75 | 15.50 | 15.50 | 3,705 | -0.20(-1.29%) |
Apr 02, 2013 | 15.70 | 15.71 | 15.70 | 15.71 | 2,881 | +0.27(+1.73%) |
Mar 28, 2013 | 15.37 | 15.44 | 15.44 | 15.44 | 741 | -0.25(-1.59%) |
Mar 27, 2013 | 15.69 | 15.69 | 15.69 | 15.69 | 191 | +0.11(+0.68%) |
Mar 25, 2013 | 15.78 | 15.58 | 15.58 | 15.58 | 3,705 | +0.04(+0.24%) |
Mar 22, 2013 | 15.46 | 15.57 | 15.46 | 15.54 | 675 | +0.06(+0.37%) |
Mar 21, 2013 | 15.49 | 15.61 | 15.49 | 15.49 | 1,110 | +0.11(+0.68%) |
Mar 20, 2013 | 15.26 | 15.43 | 15.26 | 15.38 | 5,064 | +0.16(+1.06%) |
Mar 19, 2013 | 15.18 | 15.25 | 15.17 | 15.22 | 1,565 | +0.31(+2.06%) |
Mar 18, 2013 | 14.40 | 14.95 | 14.35 | 14.91 | 2,911 | +0.42(+2.91%) |
Mar 15, 2013 | 14.47 | 14.53 | 14.47 | 14.49 | 1,276 | +0.02(+0.11%) |
Mar 14, 2013 | 14.60 | 14.75 | 14.43 | 14.47 | 5,498 | -0.18(-1.22%) |
Mar 13, 2013 | 14.57 | 14.65 | 14.57 | 14.65 | 1,605 | -0.12(-0.82%) |
Mar 12, 2013 | 14.77 | 14.77 | 14.77 | 14.77 | 123 | -0.53(-3.44%) |
Mar 11, 2013 | 15.14 | 15.46 | 15.14 | 15.30 | 5,258 | +0.32(+2.16%) |
Mar 08, 2013 | 14.78 | 14.98 | 14.78 | 14.98 | 4,230 | +0.08(+0.54%) |
Mar 07, 2013 | 14.77 | 14.90 | 14.76 | 14.90 | 2,806 | +0.04(+0.27%) |
Mar 06, 2013 | 14.86 | 14.86 | 14.86 | 14.86 | 123 | +0.02(+0.11%) |
Mar 05, 2013 | 14.84 | 14.84 | 14.84 | 14.84 | 370 | +0.22(+1.50%) |
Mar 04, 2013 | 14.60 | 14.66 | 14.60 | 14.62 | 494 | +0.00(+0.00%) |
Mar 01, 2013 | 14.64 | 14.68 | 14.19 | 14.62 | 2,671 | -0.07(-0.50%) |
Feb 26, 2013 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | -0.04(-0.27%) |
Feb 25, 2013 | 14.81 | 14.81 | 14.72 | 14.73 | 2,223 | -0.23(-1.57%) |
Feb 20, 2013 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | +0.08(+0.54%) |
Feb 19, 2013 | 14.88 | 14.89 | 14.88 | 14.89 | 395 | -0.25(-1.66%) |
Feb 15, 2013 | 14.62 | 15.14 | 14.62 | 15.14 | 10,746 | +0.60(+4.12%) |
Feb 14, 2013 | 14.79 | 14.79 | 14.26 | 14.54 | 6,403 | -0.44(-2.92%) |
Feb 12, 2013 | 14.86 | 14.98 | 14.98 | 14.98 | 1,111 | +0.16(+1.09%) |
Feb 11, 2013 | 14.69 | 14.81 | 14.69 | 14.81 | 308 | +0.00(+0.00%) |
Feb 08, 2013 | 14.81 | 14.81 | 14.77 | 14.81 | 1,188 | +0.18(+1.22%) |
Feb 07, 2013 | 14.63 | 14.65 | 14.63 | 14.64 | 6,979 | +0.15(+1.01%) |
Feb 06, 2013 | 14.30 | 14.57 | 14.30 | 14.49 | 4,323 | +0.57(+4.07%) |