Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.62 | 14.73 | 14.50 | 14.73 | 403,111 | +0.13(+0.92%) |
Apr 29, 2013 | 14.61 | 14.65 | 14.47 | 14.59 | 175,331 | +0.06(+0.41%) |
Apr 26, 2013 | 14.64 | 14.64 | 14.42 | 14.53 | 403,684 | -0.13(-0.92%) |
Apr 25, 2013 | 14.50 | 14.77 | 14.36 | 14.67 | 546,974 | +0.18(+1.24%) |
Apr 24, 2013 | 14.41 | 14.56 | 14.28 | 14.49 | 270,881 | +0.09(+0.62%) |
Apr 23, 2013 | 14.25 | 14.42 | 14.21 | 14.40 | 366,853 | +0.25(+1.80%) |
Apr 22, 2013 | 14.18 | 14.19 | 13.85 | 14.15 | 461,926 | +0.02(+0.11%) |
Apr 19, 2013 | 14.05 | 14.13 | 13.88 | 14.13 | 473,126 | +0.08(+0.59%) |
Apr 18, 2013 | 14.00 | 14.11 | 13.77 | 14.05 | 767,984 | +0.32(+2.34%) |
Apr 17, 2013 | 13.81 | 14.07 | 13.35 | 13.73 | 837,424 | -0.25(-1.82%) |
Apr 16, 2013 | 13.92 | 14.03 | 13.76 | 13.98 | 400,648 | +0.23(+1.68%) |
Apr 15, 2013 | 14.31 | 14.38 | 13.75 | 13.75 | 646,087 | -0.61(-4.22%) |
Apr 12, 2013 | 14.36 | 14.62 | 14.24 | 14.35 | 263,060 | -0.14(-0.98%) |
Apr 11, 2013 | 14.59 | 14.62 | 14.39 | 14.50 | 232,990 | -0.07(-0.46%) |
Apr 10, 2013 | 14.40 | 14.61 | 14.34 | 14.56 | 228,584 | +0.25(+1.78%) |
Apr 09, 2013 | 14.46 | 14.46 | 14.23 | 14.31 | 265,537 | -0.07(-0.52%) |
Apr 08, 2013 | 14.31 | 14.40 | 14.10 | 14.38 | 206,829 | +0.15(+1.05%) |
Apr 05, 2013 | 14.20 | 14.41 | 14.13 | 14.23 | 374,056 | -0.18(-1.24%) |
Apr 04, 2013 | 14.26 | 14.44 | 14.21 | 14.41 | 259,630 | +0.22(+1.53%) |
Apr 03, 2013 | 14.50 | 14.50 | 14.19 | 14.20 | 409,295 | -0.25(-1.71%) |
Apr 02, 2013 | 14.71 | 14.77 | 14.43 | 14.44 | 291,989 | -0.21(-1.43%) |
Apr 01, 2013 | 14.97 | 15.04 | 14.56 | 14.65 | 429,167 | -0.38(-2.53%) |
Mar 28, 2013 | 15.11 | 15.12 | 14.98 | 15.03 | 298,499 | -0.03(-0.20%) |
Mar 27, 2013 | 14.87 | 15.09 | 14.83 | 15.06 | 246,728 | +0.05(+0.35%) |
Mar 26, 2013 | 15.07 | 15.07 | 14.89 | 15.01 | 177,073 | +0.05(+0.35%) |
Mar 25, 2013 | 15.06 | 15.12 | 14.88 | 14.96 | 318,967 | -0.07(-0.50%) |
Mar 22, 2013 | 15.05 | 15.11 | 14.97 | 15.03 | 236,121 | +0.01(+0.05%) |
Mar 21, 2013 | 15.29 | 15.34 | 14.99 | 15.03 | 339,699 | -0.41(-2.66%) |
Mar 20, 2013 | 15.34 | 15.51 | 15.25 | 15.44 | 365,862 | +0.22(+1.47%) |
Mar 19, 2013 | 15.21 | 15.33 | 15.03 | 15.21 | 221,063 | +0.09(+0.59%) |
Mar 18, 2013 | 15.15 | 15.35 | 15.06 | 15.12 | 251,780 | -0.25(-1.65%) |
Mar 15, 2013 | 15.39 | 15.47 | 15.28 | 15.38 | 1,175,710 | +0.01(+0.05%) |
Mar 14, 2013 | 15.27 | 15.43 | 15.24 | 15.37 | 315,145 | +0.13(+0.88%) |
Mar 13, 2013 | 15.08 | 15.30 | 15.02 | 15.24 | 213,208 | +0.18(+1.19%) |
Mar 12, 2013 | 14.95 | 15.13 | 14.95 | 15.06 | 225,884 | +0.05(+0.35%) |
Mar 11, 2013 | 14.91 | 15.02 | 14.91 | 15.00 | 204,136 | +0.02(+0.15%) |
Mar 08, 2013 | 15.03 | 15.06 | 14.91 | 14.98 | 297,445 | +0.07(+0.50%) |
Mar 07, 2013 | 14.76 | 14.94 | 14.70 | 14.91 | 278,185 | +0.13(+0.86%) |
Mar 06, 2013 | 14.91 | 14.94 | 14.71 | 14.78 | 451,521 | -0.07(-0.45%) |
Mar 05, 2013 | 14.71 | 14.99 | 14.71 | 14.85 | 414,563 | +0.19(+1.33%) |
Mar 04, 2013 | 14.41 | 14.67 | 14.41 | 14.65 | 277,958 | +0.21(+1.45%) |
Mar 01, 2013 | 14.39 | 14.64 | 14.25 | 14.44 | 593,103 | -0.12(-0.82%) |
Feb 28, 2013 | 14.59 | 14.74 | 14.53 | 14.56 | 312,586 | -0.04(-0.31%) |
Feb 27, 2013 | 14.55 | 14.70 | 14.51 | 14.61 | 253,778 | +0.07(+0.51%) |
Feb 26, 2013 | 14.52 | 14.65 | 14.30 | 14.53 | 242,068 | +0.14(+0.99%) |
Feb 25, 2013 | 14.91 | 14.91 | 14.35 | 14.39 | 511,426 | -0.39(-2.63%) |
Feb 22, 2013 | 14.65 | 14.82 | 14.57 | 14.78 | 519,585 | +0.25(+1.75%) |
Feb 21, 2013 | 14.77 | 14.84 | 14.50 | 14.53 | 399,218 | -0.22(-1.47%) |
Feb 20, 2013 | 15.23 | 15.23 | 14.73 | 14.74 | 439,362 | -0.43(-2.85%) |
Feb 19, 2013 | 15.04 | 15.21 | 15.04 | 15.18 | 287,114 | +0.13(+0.89%) |
Feb 15, 2013 | 15.15 | 15.15 | 15.01 | 15.04 | 301,109 | +0.02(+0.15%) |
Feb 14, 2013 | 15.05 | 15.13 | 15.00 | 15.02 | 169,427 | -0.13(-0.89%) |
Feb 13, 2013 | 15.03 | 15.17 | 14.90 | 15.15 | 326,660 | +0.17(+1.15%) |
Feb 12, 2013 | 14.93 | 15.03 | 14.83 | 14.98 | 333,643 | +0.14(+0.96%) |
Feb 11, 2013 | 14.77 | 14.90 | 14.68 | 14.84 | 274,309 | +0.01(+0.10%) |
Feb 08, 2013 | 14.74 | 14.90 | 14.71 | 14.83 | 301,146 | +0.08(+0.56%) |
Feb 07, 2013 | 14.68 | 14.78 | 14.54 | 14.74 | 161,749 | +0.07(+0.46%) |
Feb 06, 2013 | 14.61 | 14.72 | 14.59 | 14.68 | 256,596 | +0.14(+0.98%) |
Feb 04, 2013 | 14.58 | 14.65 | 14.38 | 14.53 | 302,817 | -0.17(-1.17%) |