Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.40 | 14.51 | 14.18 | 14.29 | 59,969 | -0.23(-1.56%) |
Apr 29, 2013 | 14.68 | 14.68 | 14.35 | 14.51 | 31,835 | +0.11(+0.78%) |
Apr 26, 2013 | 14.29 | 14.57 | 14.23 | 14.40 | 62,168 | +0.11(+0.79%) |
Apr 25, 2013 | 14.40 | 14.68 | 14.12 | 14.29 | 52,214 | -0.11(-0.78%) |
Apr 24, 2013 | 14.23 | 14.80 | 14.12 | 14.40 | 66,817 | +0.23(+1.59%) |
Apr 23, 2013 | 14.01 | 14.29 | 13.95 | 14.18 | 37,565 | +0.23(+1.62%) |
Apr 22, 2013 | 13.89 | 14.12 | 13.78 | 13.95 | 33,530 | +0.00(+0.00%) |
Apr 19, 2013 | 13.78 | 14.01 | 13.67 | 13.95 | 56,542 | +0.11(+0.82%) |
Apr 18, 2013 | 13.89 | 14.18 | 13.55 | 13.84 | 59,852 | +0.11(+0.82%) |
Apr 17, 2013 | 14.12 | 14.35 | 13.67 | 13.72 | 75,537 | -0.56(-3.95%) |
Apr 16, 2013 | 14.23 | 14.63 | 14.06 | 14.29 | 65,991 | +0.17(+1.20%) |
Apr 15, 2013 | 14.46 | 14.57 | 14.01 | 14.12 | 103,520 | -0.56(-3.85%) |
Apr 12, 2013 | 14.68 | 14.91 | 14.40 | 14.68 | 34,660 | -0.11(-0.76%) |
Apr 11, 2013 | 14.80 | 15.08 | 14.68 | 14.80 | 24,442 | +0.06(+0.38%) |
Apr 10, 2013 | 14.35 | 15.02 | 14.35 | 14.74 | 84,639 | +0.40(+2.76%) |
Apr 09, 2013 | 14.74 | 15.14 | 14.35 | 14.35 | 70,179 | -0.40(-2.68%) |
Apr 08, 2013 | 14.63 | 14.80 | 14.40 | 14.74 | 64,376 | +0.34(+2.35%) |
Apr 05, 2013 | 14.40 | 14.51 | 14.12 | 14.40 | 95,104 | -0.28(-1.92%) |
Apr 04, 2013 | 14.91 | 15.14 | 14.68 | 14.68 | 41,265 | -0.28(-1.89%) |
Apr 03, 2013 | 15.31 | 15.31 | 14.74 | 14.97 | 90,379 | -0.17(-1.12%) |
Apr 02, 2013 | 15.81 | 15.98 | 15.14 | 15.14 | 104,283 | -0.68(-4.29%) |
Apr 01, 2013 | 16.32 | 16.32 | 15.59 | 15.81 | 127,724 | -0.28(-1.75%) |
Mar 28, 2013 | 16.15 | 16.32 | 15.70 | 16.10 | 101,953 | +0.17(+1.06%) |
Mar 27, 2013 | 16.04 | 16.10 | 15.47 | 15.93 | 85,921 | -0.17(-1.05%) |
Mar 26, 2013 | 15.98 | 16.32 | 15.87 | 16.10 | 122,174 | +0.34(+2.15%) |
Mar 25, 2013 | 15.81 | 16.10 | 15.25 | 15.76 | 147,621 | +0.11(+0.72%) |
Mar 22, 2013 | 14.74 | 15.70 | 14.74 | 15.64 | 203,041 | +0.90(+6.13%) |
Mar 21, 2013 | 14.57 | 15.70 | 14.57 | 14.74 | 242,878 | +0.06(+0.38%) |
Mar 20, 2013 | 14.80 | 14.80 | 14.51 | 14.68 | 57,128 | +0.06(+0.39%) |
Mar 19, 2013 | 14.51 | 14.74 | 14.40 | 14.63 | 93,991 | +0.06(+0.39%) |
Mar 18, 2013 | 14.51 | 15.25 | 14.46 | 14.57 | 137,069 | -0.11(-0.77%) |
Mar 15, 2013 | 14.57 | 14.85 | 14.46 | 14.68 | 217,016 | +0.17(+1.17%) |
Mar 14, 2013 | 14.35 | 14.74 | 14.35 | 14.51 | 136,223 | +0.11(+0.78%) |
Mar 13, 2013 | 14.57 | 14.68 | 14.23 | 14.40 | 72,268 | +0.00(+0.00%) |
Mar 12, 2013 | 15.25 | 15.42 | 14.40 | 14.40 | 100,669 | -0.79(-5.20%) |
Mar 11, 2013 | 15.64 | 15.70 | 15.14 | 15.19 | 94,399 | -0.40(-2.54%) |
Mar 08, 2013 | 15.31 | 16.15 | 15.14 | 15.59 | 135,634 | +0.45(+2.98%) |
Mar 07, 2013 | 14.97 | 15.14 | 14.63 | 15.14 | 54,285 | +0.34(+2.29%) |
Mar 06, 2013 | 14.68 | 14.85 | 14.51 | 14.80 | 51,579 | +0.17(+1.16%) |
Mar 05, 2013 | 14.18 | 14.74 | 14.18 | 14.63 | 59,452 | +0.45(+3.19%) |
Mar 04, 2013 | 14.68 | 14.85 | 14.12 | 14.18 | 48,546 | -0.56(-3.83%) |
Mar 01, 2013 | 14.12 | 15.08 | 13.89 | 14.74 | 75,484 | +0.73(+5.24%) |
Feb 28, 2013 | 14.23 | 14.35 | 14.01 | 14.01 | 46,169 | -0.28(-1.98%) |
Feb 27, 2013 | 14.18 | 14.46 | 14.01 | 14.29 | 47,554 | +0.22(+1.59%) |
Feb 26, 2013 | 13.90 | 14.12 | 13.84 | 14.07 | 56,566 | +0.33(+2.44%) |
Feb 22, 2013 | 13.95 | 13.95 | 13.40 | 13.73 | 171,316 | -0.17(-1.20%) |
Feb 21, 2013 | 13.67 | 14.51 | 13.45 | 13.90 | 260,749 | -0.17(-1.19%) |
Feb 20, 2013 | 14.85 | 15.35 | 14.01 | 14.07 | 98,914 | -0.73(-4.91%) |
Feb 19, 2013 | 15.01 | 15.24 | 14.62 | 14.79 | 77,271 | -0.22(-1.49%) |
Feb 15, 2013 | 15.57 | 15.74 | 15.01 | 15.01 | 72,900 | -0.22(-1.47%) |
Feb 14, 2013 | 15.63 | 15.80 | 15.07 | 15.24 | 119,226 | -0.50(-3.19%) |
Feb 13, 2013 | 15.63 | 15.96 | 15.63 | 15.74 | 106,318 | +0.17(+1.07%) |
Feb 12, 2013 | 15.57 | 15.68 | 15.52 | 15.57 | 56,197 | +0.00(+0.00%) |
Feb 11, 2013 | 15.63 | 15.85 | 15.52 | 15.57 | 54,723 | -0.06(-0.36%) |
Feb 08, 2013 | 16.13 | 16.19 | 15.63 | 15.63 | 51,479 | -0.39(-2.44%) |
Feb 07, 2013 | 16.19 | 16.29 | 15.85 | 16.02 | 40,768 | -0.06(-0.35%) |
Feb 06, 2013 | 15.80 | 16.29 | 15.80 | 16.07 | 42,522 | +0.28(+1.77%) |
Feb 04, 2013 | 16.13 | 16.30 | 15.80 | 15.80 | 93,285 | -0.28(-1.74%) |