Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.85 | 15.07 | 14.82 | 14.94 | 242,193 | +0.04(+0.28%) |
Apr 29, 2013 | 15.05 | 15.09 | 14.86 | 14.90 | 265,444 | -0.14(-0.94%) |
Apr 26, 2013 | 15.04 | 15.04 | 14.97 | 15.04 | 260,994 | +0.02(+0.17%) |
Apr 25, 2013 | 14.72 | 15.06 | 14.72 | 15.01 | 241,307 | +0.37(+2.54%) |
Apr 24, 2013 | 14.93 | 14.93 | 14.63 | 14.64 | 768,393 | -0.28(-1.88%) |
Apr 23, 2013 | 15.07 | 15.11 | 14.89 | 14.92 | 153,449 | -0.09(-0.61%) |
Apr 22, 2013 | 15.06 | 15.10 | 14.98 | 15.01 | 44,061 | -0.15(-0.98%) |
Apr 19, 2013 | 15.15 | 15.21 | 15.03 | 15.16 | 16,635 | +0.00(+0.00%) |
Apr 18, 2013 | 15.22 | 15.22 | 15.11 | 15.16 | 79,407 | -0.03(-0.22%) |
Apr 17, 2013 | 15.25 | 15.26 | 15.14 | 15.19 | 67,790 | -0.11(-0.70%) |
Apr 16, 2013 | 15.31 | 15.38 | 15.22 | 15.30 | 654,747 | -0.01(-0.05%) |
Apr 15, 2013 | 15.50 | 15.50 | 15.24 | 15.31 | 141,348 | -0.19(-1.23%) |
Apr 12, 2013 | 15.31 | 15.51 | 15.29 | 15.50 | 302,331 | +0.20(+1.30%) |
Apr 11, 2013 | 15.29 | 15.35 | 15.20 | 15.30 | 624,073 | +0.09(+0.60%) |
Apr 10, 2013 | 15.11 | 15.26 | 15.11 | 15.21 | 117,514 | +0.07(+0.44%) |
Apr 09, 2013 | 15.23 | 15.28 | 15.10 | 15.14 | 29,235 | -0.05(-0.33%) |
Apr 08, 2013 | 15.01 | 15.26 | 15.01 | 15.19 | 62,625 | +0.00(+0.00%) |
Apr 05, 2013 | 15.14 | 15.24 | 15.14 | 15.19 | 16,232 | -0.08(-0.54%) |
Apr 04, 2013 | 15.09 | 15.30 | 15.09 | 15.28 | 205,680 | +0.11(+0.71%) |
Apr 03, 2013 | 15.24 | 15.31 | 15.13 | 15.17 | 55,497 | -0.03(-0.22%) |
Apr 02, 2013 | 15.39 | 15.46 | 15.15 | 15.20 | 41,958 | -0.14(-0.92%) |
Apr 01, 2013 | 15.14 | 15.38 | 14.98 | 15.34 | 91,720 | +0.21(+1.37%) |
Mar 28, 2013 | 15.18 | 15.18 | 14.95 | 15.14 | 138,046 | +0.00(+0.00%) |
Mar 27, 2013 | 15.42 | 15.42 | 14.95 | 15.14 | 134,382 | -0.32(-2.09%) |
Mar 26, 2013 | 15.55 | 15.55 | 15.32 | 15.46 | 46,054 | -0.02(-0.16%) |
Mar 25, 2013 | 15.59 | 15.65 | 15.34 | 15.48 | 21,043 | -0.07(-0.48%) |
Mar 22, 2013 | 15.57 | 15.58 | 15.48 | 15.56 | 34,205 | +0.01(+0.05%) |
Mar 21, 2013 | 15.69 | 15.75 | 15.50 | 15.55 | 24,187 | -0.17(-1.10%) |
Mar 20, 2013 | 15.72 | 15.79 | 15.62 | 15.72 | 48,689 | +0.11(+0.69%) |
Mar 19, 2013 | 15.53 | 15.67 | 15.43 | 15.62 | 31,480 | +0.08(+0.53%) |
Mar 18, 2013 | 15.51 | 15.67 | 15.41 | 15.53 | 327,205 | -0.09(-0.58%) |
Mar 15, 2013 | 15.72 | 15.77 | 15.60 | 15.62 | 489,584 | -0.06(-0.37%) |
Mar 14, 2013 | 15.48 | 15.76 | 15.48 | 15.68 | 257,185 | +0.17(+1.07%) |
Mar 13, 2013 | 15.27 | 15.67 | 15.25 | 15.52 | 291,069 | +0.22(+1.41%) |
Mar 12, 2013 | 15.25 | 15.32 | 15.15 | 15.30 | 116,454 | +0.07(+0.49%) |
Mar 11, 2013 | 15.21 | 15.34 | 15.17 | 15.23 | 192,747 | -0.03(-0.22%) |
Mar 08, 2013 | 15.30 | 15.36 | 15.17 | 15.26 | 63,248 | +0.05(+0.33%) |
Mar 07, 2013 | 15.04 | 15.44 | 15.04 | 15.21 | 81,300 | +0.16(+1.04%) |
Mar 06, 2013 | 15.05 | 15.28 | 14.97 | 15.05 | 90,621 | +0.02(+0.11%) |
Mar 05, 2013 | 15.24 | 15.49 | 14.95 | 15.04 | 149,434 | -0.18(-1.20%) |
Mar 04, 2013 | 14.90 | 15.41 | 14.86 | 15.22 | 128,356 | +0.29(+1.94%) |
Mar 01, 2013 | 14.97 | 15.10 | 14.89 | 14.93 | 465,532 | -0.03(-0.22%) |
Feb 28, 2013 | 15.08 | 15.22 | 14.89 | 14.96 | 153,881 | -0.17(-1.09%) |
Feb 27, 2013 | 15.15 | 15.24 | 15.10 | 15.13 | 31,330 | -0.11(-0.71%) |
Feb 26, 2013 | 15.48 | 15.50 | 15.10 | 15.24 | 90,080 | -0.07(-0.43%) |
Feb 22, 2013 | 15.53 | 15.60 | 15.20 | 15.30 | 77,161 | -0.18(-1.18%) |
Feb 21, 2013 | 15.51 | 15.74 | 15.45 | 15.48 | 49,267 | +0.02(+0.16%) |
Feb 20, 2013 | 15.55 | 15.71 | 15.38 | 15.46 | 207,184 | -0.06(-0.37%) |
Feb 19, 2013 | 15.14 | 15.77 | 15.14 | 15.52 | 299,725 | +0.40(+2.63%) |
Feb 15, 2013 | 15.05 | 15.33 | 14.81 | 15.12 | 525,217 | +0.03(+0.22%) |
Feb 14, 2013 | 14.85 | 15.10 | 14.85 | 15.09 | 42,281 | +0.21(+1.39%) |
Feb 13, 2013 | 14.91 | 14.93 | 14.86 | 14.88 | 14,614 | +0.01(+0.06%) |
Feb 12, 2013 | 15.03 | 15.10 | 14.83 | 14.87 | 134,430 | -0.17(-1.10%) |
Feb 11, 2013 | 14.87 | 15.05 | 14.76 | 15.04 | 105,907 | +0.17(+1.11%) |
Feb 08, 2013 | 14.91 | 15.00 | 14.87 | 14.87 | 38,230 | -0.07(-0.44%) |
Feb 07, 2013 | 14.89 | 15.09 | 14.81 | 14.94 | 62,348 | +0.08(+0.56%) |
Feb 06, 2013 | 14.84 | 14.97 | 14.84 | 14.86 | 67,474 | -0.04(-0.28%) |
Feb 04, 2013 | 14.95 | 15.04 | 14.90 | 14.90 | 18,538 | -0.07(-0.50%) |