Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.60 | 13.68 | 13.50 | 13.68 | 0 | +0.09(+0.67%) |
Apr 29, 2013 | 13.52 | 13.61 | 13.44 | 13.59 | 357,204 | +0.11(+0.81%) |
Apr 26, 2013 | 13.58 | 13.56 | 13.44 | 13.48 | 232,401 | -0.08(-0.60%) |
Apr 25, 2013 | 13.53 | 13.63 | 13.44 | 13.56 | 0 | +0.05(+0.34%) |
Apr 24, 2013 | 13.34 | 13.52 | 13.28 | 13.52 | 0 | +0.15(+1.09%) |
Apr 23, 2013 | 13.15 | 13.38 | 13.12 | 13.37 | 330,058 | +0.24(+1.80%) |
Apr 22, 2013 | 13.08 | 13.13 | 12.92 | 13.13 | 289,431 | +0.05(+0.42%) |
Apr 19, 2013 | 13.03 | 13.17 | 13.00 | 13.08 | 378,248 | +0.08(+0.63%) |
Apr 18, 2013 | 13.04 | 13.07 | 12.87 | 13.00 | 659,406 | -0.09(-0.69%) |
Apr 17, 2013 | 12.63 | 13.27 | 12.46 | 13.09 | 1,084,464 | +0.30(+2.34%) |
Apr 16, 2013 | 12.85 | 13.02 | 12.73 | 12.79 | 765,561 | +0.01(+0.07%) |
Apr 15, 2013 | 13.07 | 13.07 | 12.77 | 12.78 | 483,888 | -0.35(-2.63%) |
Apr 12, 2013 | 13.23 | 13.27 | 13.09 | 13.13 | 319,361 | -0.17(-1.30%) |
Apr 11, 2013 | 13.26 | 13.33 | 13.23 | 13.30 | 184,008 | +0.00(+0.00%) |
Apr 10, 2013 | 13.25 | 13.37 | 13.15 | 13.30 | 238,955 | +0.05(+0.34%) |
Apr 09, 2013 | 13.18 | 13.26 | 13.13 | 13.25 | 252,091 | +0.06(+0.48%) |
Apr 08, 2013 | 13.19 | 13.21 | 13.11 | 13.19 | 236,212 | +0.01(+0.07%) |
Apr 05, 2013 | 13.17 | 13.20 | 13.12 | 13.18 | 371,808 | -0.07(-0.55%) |
Apr 04, 2013 | 13.25 | 13.30 | 13.17 | 13.25 | 366,657 | -0.01(-0.07%) |
Apr 03, 2013 | 13.32 | 13.34 | 13.19 | 13.26 | 520,292 | -0.10(-0.75%) |
Apr 02, 2013 | 13.46 | 13.50 | 13.30 | 13.36 | 583,911 | -0.10(-0.74%) |
Apr 01, 2013 | 13.51 | 13.52 | 13.29 | 13.46 | 519,390 | -0.08(-0.60%) |
Mar 28, 2013 | 13.44 | 13.56 | 13.44 | 13.54 | 336,037 | +0.04(+0.27%) |
Mar 27, 2013 | 13.39 | 13.54 | 13.33 | 13.51 | 297,682 | +0.05(+0.34%) |
Mar 26, 2013 | 13.41 | 13.46 | 13.34 | 13.46 | 265,975 | +0.07(+0.54%) |
Mar 25, 2013 | 13.52 | 13.56 | 13.38 | 13.39 | 224,473 | -0.12(-0.87%) |
Mar 22, 2013 | 13.54 | 13.54 | 13.43 | 13.51 | 193,034 | -0.03(-0.20%) |
Mar 21, 2013 | 13.50 | 13.70 | 13.44 | 13.53 | 245,783 | -0.04(-0.27%) |
Mar 20, 2013 | 13.45 | 13.58 | 13.38 | 13.57 | 272,605 | +0.20(+1.49%) |
Mar 19, 2013 | 13.43 | 13.47 | 13.34 | 13.37 | 308,496 | -0.04(-0.27%) |
Mar 18, 2013 | 13.42 | 13.48 | 13.37 | 13.41 | 177,530 | -0.15(-1.07%) |
Mar 15, 2013 | 13.53 | 13.59 | 13.43 | 13.55 | 375,507 | +0.00(+0.00%) |
Mar 14, 2013 | 13.58 | 13.65 | 13.46 | 13.55 | 181,087 | +0.00(+0.03%) |
Mar 13, 2013 | 13.48 | 13.56 | 13.38 | 13.55 | 229,421 | +0.10(+0.78%) |
Mar 12, 2013 | 13.57 | 13.57 | 13.43 | 13.44 | 201,224 | -0.13(-0.94%) |
Mar 11, 2013 | 13.52 | 13.58 | 13.40 | 13.57 | 221,292 | +0.10(+0.74%) |
Mar 08, 2013 | 13.54 | 13.59 | 13.46 | 13.47 | 135,793 | -0.02(-0.13%) |
Mar 07, 2013 | 13.54 | 13.54 | 13.43 | 13.49 | 177,141 | -0.05(-0.40%) |
Mar 06, 2013 | 13.52 | 13.67 | 13.41 | 13.54 | 280,768 | +0.09(+0.67%) |
Mar 05, 2013 | 13.35 | 13.53 | 13.35 | 13.45 | 375,677 | +0.13(+0.95%) |
Mar 04, 2013 | 13.28 | 13.35 | 13.17 | 13.33 | 299,273 | +0.05(+0.41%) |
Mar 01, 2013 | 13.30 | 13.36 | 13.23 | 13.27 | 369,366 | -0.09(-0.65%) |
Feb 28, 2013 | 13.45 | 13.45 | 13.28 | 13.36 | 416,610 | -0.10(-0.78%) |
Feb 27, 2013 | 13.20 | 13.49 | 13.14 | 13.46 | 665,830 | +0.22(+1.65%) |
Feb 26, 2013 | 13.15 | 13.36 | 13.11 | 13.24 | 576,084 | -0.14(-1.08%) |
Feb 22, 2013 | 13.39 | 13.53 | 13.32 | 13.39 | 350,611 | +0.04(+0.27%) |
Feb 21, 2013 | 13.36 | 13.40 | 13.25 | 13.35 | 473,188 | -0.05(-0.40%) |
Feb 20, 2013 | 13.67 | 13.68 | 13.40 | 13.41 | 435,002 | -0.25(-1.85%) |
Feb 19, 2013 | 13.54 | 13.70 | 13.50 | 13.66 | 1,052,234 | +0.12(+0.87%) |
Feb 15, 2013 | 13.57 | 13.58 | 13.47 | 13.54 | 381,629 | -0.02(-0.13%) |
Feb 14, 2013 | 13.57 | 13.64 | 13.52 | 13.56 | 271,488 | -0.08(-0.60%) |
Feb 13, 2013 | 13.48 | 13.65 | 13.44 | 13.64 | 551,362 | +0.16(+1.20%) |
Feb 12, 2013 | 13.44 | 13.51 | 13.43 | 13.48 | 268,521 | +0.01(+0.07%) |
Feb 11, 2013 | 13.42 | 13.52 | 13.41 | 13.47 | 214,465 | +0.01(+0.07%) |
Feb 08, 2013 | 13.35 | 13.49 | 13.29 | 13.46 | 312,934 | +0.08(+0.61%) |
Feb 07, 2013 | 13.35 | 13.39 | 13.24 | 13.38 | 442,799 | +0.01(+0.07%) |
Feb 06, 2013 | 13.26 | 13.38 | 13.22 | 13.37 | 368,884 | +0.17(+1.30%) |
Feb 04, 2013 | 13.09 | 13.22 | 13.08 | 13.20 | 613,107 | +0.03(+0.20%) |