Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.38 | 13.46 | 13.28 | 13.33 | 4,573 | +0.05(+0.38%) |
Apr 29, 2013 | 13.27 | 13.36 | 13.27 | 13.28 | 7,424 | -0.02(-0.15%) |
Apr 26, 2013 | 13.30 | 13.31 | 13.28 | 13.30 | 7,545 | -0.01(-0.08%) |
Apr 25, 2013 | 13.30 | 13.38 | 13.30 | 13.31 | 2,662 | +0.01(+0.08%) |
Apr 24, 2013 | 13.28 | 13.42 | 13.28 | 13.30 | 5,198 | -0.08(-0.60%) |
Apr 23, 2013 | 13.43 | 13.43 | 13.38 | 13.38 | 3,409 | +0.05(+0.38%) |
Apr 22, 2013 | 13.33 | 13.35 | 13.33 | 13.33 | 3,194 | +0.00(+0.00%) |
Apr 19, 2013 | 13.50 | 13.50 | 13.31 | 13.33 | 6,745 | -0.09(-0.67%) |
Apr 18, 2013 | 13.38 | 13.47 | 13.32 | 13.42 | 7,099 | +0.08(+0.60%) |
Apr 17, 2013 | 13.33 | 13.38 | 13.33 | 13.34 | 1,582 | +0.01(+0.08%) |
Apr 16, 2013 | 13.33 | 13.38 | 13.33 | 13.33 | 7,974 | -0.01(-0.07%) |
Apr 15, 2013 | 13.29 | 13.34 | 13.29 | 13.34 | 2,777 | +0.08(+0.60%) |
Apr 12, 2013 | 13.25 | 13.26 | 13.25 | 13.26 | 2,856 | +0.01(+0.08%) |
Apr 11, 2013 | 13.26 | 13.27 | 13.25 | 13.25 | 5,161 | -0.01(-0.08%) |
Apr 10, 2013 | 13.33 | 13.33 | 13.25 | 13.26 | 6,213 | -0.14(-1.04%) |
Apr 09, 2013 | 13.27 | 13.40 | 13.22 | 13.40 | 8,211 | +0.14(+1.06%) |
Apr 08, 2013 | 13.15 | 13.29 | 13.15 | 13.26 | 12,929 | +0.19(+1.45%) |
Apr 05, 2013 | 13.04 | 13.10 | 12.99 | 13.07 | 1,313 | +0.04(+0.31%) |
Apr 04, 2013 | 13.04 | 13.04 | 13.03 | 13.03 | 3,944 | -0.01(-0.08%) |
Apr 03, 2013 | 13.12 | 13.12 | 13.04 | 13.04 | 4,429 | -0.08(-0.61%) |
Apr 02, 2013 | 13.12 | 13.13 | 13.07 | 13.12 | 2,703 | -0.03(-0.23%) |
Apr 01, 2013 | 13.15 | 13.22 | 13.15 | 13.15 | 4,144 | -0.05(-0.38%) |
Mar 28, 2013 | 13.18 | 13.20 | 13.12 | 13.20 | 11,050 | +0.05(+0.38%) |
Mar 27, 2013 | 13.05 | 13.15 | 13.05 | 13.15 | 11,059 | +0.02(+0.15%) |
Mar 26, 2013 | 13.18 | 13.18 | 12.98 | 13.13 | 17,876 | -0.05(-0.38%) |
Mar 25, 2013 | 13.12 | 13.18 | 12.97 | 13.18 | 23,210 | +0.00(+0.00%) |
Mar 22, 2013 | 13.22 | 13.22 | 13.12 | 13.18 | 5,306 | +0.06(+0.46%) |
Mar 21, 2013 | 13.34 | 13.34 | 13.12 | 13.12 | 14,065 | -0.12(-0.91%) |
Mar 20, 2013 | 13.15 | 13.24 | 13.15 | 13.24 | 2,289 | +0.06(+0.46%) |
Mar 19, 2013 | 13.18 | 13.23 | 13.15 | 13.18 | 8,922 | +0.03(+0.23%) |
Mar 18, 2013 | 13.13 | 13.37 | 13.13 | 13.15 | 21,347 | -0.04(-0.30%) |
Mar 15, 2013 | 13.53 | 13.64 | 13.13 | 13.19 | 12,926 | -0.45(-3.30%) |
Mar 14, 2013 | 13.90 | 13.90 | 13.64 | 13.64 | 9,354 | -0.33(-2.36%) |
Mar 13, 2013 | 13.86 | 13.97 | 13.81 | 13.97 | 3,679 | +0.04(+0.29%) |
Mar 12, 2013 | 13.83 | 13.94 | 13.72 | 13.93 | 3,413 | +0.14(+1.02%) |
Mar 11, 2013 | 13.80 | 13.88 | 13.70 | 13.79 | 16,939 | -0.01(-0.07%) |
Mar 08, 2013 | 13.96 | 13.96 | 13.75 | 13.80 | 17,146 | -0.05(-0.36%) |
Mar 07, 2013 | 13.94 | 13.94 | 13.84 | 13.85 | 10,713 | +0.01(+0.07%) |
Mar 06, 2013 | 13.84 | 13.87 | 13.84 | 13.84 | 3,568 | -0.01(-0.07%) |
Mar 05, 2013 | 13.83 | 13.87 | 13.83 | 13.85 | 3,103 | +0.00(+0.00%) |
Mar 04, 2013 | 13.93 | 13.93 | 13.85 | 13.85 | 4,548 | -0.11(-0.79%) |
Mar 01, 2013 | 13.92 | 14.03 | 13.92 | 13.96 | 4,694 | +0.06(+0.43%) |
Feb 28, 2013 | 13.95 | 14.21 | 13.90 | 13.90 | 7,886 | -0.12(-0.86%) |
Feb 27, 2013 | 13.95 | 14.13 | 13.95 | 14.02 | 5,165 | +0.07(+0.50%) |
Feb 26, 2013 | 14.09 | 14.21 | 13.95 | 13.95 | 1,775 | -0.05(-0.36%) |
Feb 25, 2013 | 14.24 | 14.24 | 14.00 | 14.00 | 4,811 | -0.18(-1.27%) |
Feb 22, 2013 | 14.04 | 14.19 | 14.00 | 14.18 | 7,812 | +0.06(+0.42%) |
Feb 21, 2013 | 14.11 | 14.16 | 14.07 | 14.12 | 6,213 | +0.09(+0.64%) |
Feb 20, 2013 | 13.98 | 14.03 | 13.95 | 14.03 | 6,061 | +0.07(+0.50%) |
Feb 19, 2013 | 13.99 | 14.15 | 13.96 | 13.96 | 11,078 | -0.10(-0.71%) |
Feb 15, 2013 | 14.26 | 14.26 | 14.06 | 14.06 | 5,206 | -0.19(-1.33%) |
Feb 14, 2013 | 14.31 | 14.31 | 14.21 | 14.25 | 1,591 | -0.09(-0.63%) |
Feb 13, 2013 | 14.43 | 14.43 | 14.34 | 14.34 | 1,274 | -0.17(-1.17%) |
Feb 12, 2013 | 14.17 | 14.52 | 14.17 | 14.51 | 9,255 | +0.26(+1.82%) |
Feb 11, 2013 | 14.31 | 14.41 | 14.17 | 14.25 | 9,508 | -0.16(-1.11%) |
Feb 08, 2013 | 14.45 | 14.50 | 14.34 | 14.41 | 8,525 | -0.11(-0.76%) |
Feb 07, 2013 | 14.36 | 14.53 | 14.36 | 14.52 | 2,072 | +0.18(+1.26%) |
Feb 06, 2013 | 14.43 | 14.43 | 14.34 | 14.34 | 1,082 | -0.19(-1.31%) |
Feb 04, 2013 | 14.40 | 14.53 | 14.40 | 14.53 | 1,300 | +0.03(+0.21%) |