Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.26 | 13.37 | 13.26 | 13.30 | 867 | +0.01(+0.08%) |
Apr 29, 2013 | 13.45 | 13.45 | 13.14 | 13.29 | 6,890 | -0.08(-0.60%) |
Apr 26, 2013 | 13.36 | 13.38 | 13.35 | 13.37 | 955 | -0.01(-0.07%) |
Apr 25, 2013 | 13.45 | 13.45 | 13.30 | 13.38 | 1,002 | -0.09(-0.65%) |
Apr 24, 2013 | 13.48 | 13.48 | 13.35 | 13.47 | 4,549 | -0.02(-0.16%) |
Apr 23, 2013 | 13.50 | 13.52 | 13.31 | 13.49 | 6,335 | -0.01(-0.07%) |
Apr 22, 2013 | 13.32 | 13.50 | 13.32 | 13.50 | 1,706 | +0.16(+1.20%) |
Apr 19, 2013 | 13.33 | 13.43 | 13.33 | 13.34 | 4,027 | -0.05(-0.37%) |
Apr 18, 2013 | 13.39 | 13.39 | 13.38 | 13.39 | 526 | -0.00(-0.01%) |
Apr 17, 2013 | 13.28 | 13.39 | 13.28 | 13.39 | 1,306 | +0.00(+0.01%) |
Apr 16, 2013 | 13.28 | 13.39 | 13.28 | 13.39 | 2,127 | +0.11(+0.83%) |
Apr 15, 2013 | 13.38 | 13.38 | 13.16 | 13.28 | 4,376 | -0.09(-0.67%) |
Apr 12, 2013 | 13.21 | 13.37 | 13.21 | 13.37 | 6,657 | -0.04(-0.30%) |
Apr 11, 2013 | 13.47 | 13.48 | 13.25 | 13.41 | 13,194 | -0.14(-1.03%) |
Apr 10, 2013 | 13.65 | 13.66 | 13.52 | 13.55 | 4,853 | -0.17(-1.24%) |
Apr 09, 2013 | 13.81 | 13.81 | 13.55 | 13.72 | 3,623 | +0.06(+0.44%) |
Apr 08, 2013 | 13.64 | 13.66 | 13.64 | 13.66 | 300 | +0.00(+0.00%) |
Apr 05, 2013 | 13.51 | 13.66 | 13.51 | 13.66 | 393 | +0.16(+1.19%) |
Apr 04, 2013 | 13.50 | 13.55 | 13.50 | 13.50 | 1,743 | -0.16(-1.17%) |
Apr 03, 2013 | 13.66 | 13.66 | 13.66 | 13.66 | 192 | +0.03(+0.22%) |
Apr 02, 2013 | 13.66 | 13.66 | 13.60 | 13.63 | 1,967 | +0.06(+0.48%) |
Apr 01, 2013 | 13.56 | 13.69 | 13.56 | 13.57 | 502 | -0.09(-0.69%) |
Mar 28, 2013 | 13.64 | 13.66 | 13.53 | 13.66 | 824 | +0.03(+0.22%) |
Mar 27, 2013 | 13.65 | 13.65 | 13.61 | 13.63 | 6,366 | +0.16(+1.19%) |
Mar 26, 2013 | 13.47 | 13.47 | 13.47 | 13.47 | 305 | -0.04(-0.30%) |
Mar 25, 2013 | 13.59 | 13.59 | 13.47 | 13.51 | 2,703 | +0.00(+0.00%) |
Mar 22, 2013 | 13.47 | 13.51 | 13.47 | 13.51 | 1,827 | +0.02(+0.15%) |
Mar 21, 2013 | 13.65 | 13.65 | 13.47 | 13.49 | 7,254 | -0.16(-1.17%) |
Mar 20, 2013 | 13.59 | 13.65 | 13.47 | 13.65 | 1,631 | +0.00(+0.03%) |
Mar 19, 2013 | 13.40 | 13.65 | 13.34 | 13.65 | 2,929 | +0.13(+0.93%) |
Mar 18, 2013 | 13.38 | 13.53 | 13.37 | 13.52 | 4,084 | +0.31(+2.35%) |
Mar 15, 2013 | 13.06 | 13.30 | 13.06 | 13.21 | 6,415 | -0.15(-1.12%) |
Mar 14, 2013 | 13.50 | 13.50 | 13.36 | 13.36 | 2,224 | -0.17(-1.26%) |
Mar 13, 2013 | 13.53 | 13.53 | 13.52 | 13.53 | 2,202 | -0.07(-0.51%) |
Mar 12, 2013 | 13.54 | 13.69 | 13.48 | 13.60 | 2,534 | -0.04(-0.29%) |
Mar 11, 2013 | 13.69 | 13.74 | 13.44 | 13.64 | 8,752 | +0.01(+0.04%) |
Mar 08, 2013 | 13.69 | 13.91 | 13.63 | 13.63 | 2,048 | -0.14(-0.98%) |
Mar 07, 2013 | 13.89 | 13.89 | 13.76 | 13.77 | 3,534 | -0.02(-0.12%) |
Mar 06, 2013 | 13.84 | 13.84 | 13.76 | 13.79 | 3,609 | +0.02(+0.12%) |
Mar 05, 2013 | 13.81 | 13.81 | 13.77 | 13.77 | 2,217 | -0.07(-0.51%) |
Mar 04, 2013 | 13.96 | 13.96 | 13.84 | 13.84 | 2,953 | -0.10(-0.72%) |
Mar 01, 2013 | 13.96 | 13.96 | 13.88 | 13.94 | 2,815 | -0.01(-0.07%) |
Feb 28, 2013 | 13.96 | 13.96 | 13.95 | 13.95 | 1,842 | +0.00(+0.00%) |
Feb 27, 2013 | 13.93 | 14.01 | 13.74 | 13.95 | 6,397 | +0.09(+0.65%) |
Feb 26, 2013 | 13.90 | 13.90 | 13.83 | 13.86 | 2,701 | -0.14(-1.00%) |
Feb 25, 2013 | 14.08 | 14.08 | 13.97 | 14.00 | 1,164 | +0.05(+0.36%) |
Feb 22, 2013 | 14.06 | 14.10 | 13.81 | 13.95 | 10,245 | -0.02(-0.14%) |
Feb 21, 2013 | 13.94 | 13.97 | 13.90 | 13.97 | 953 | +0.07(+0.50%) |
Feb 20, 2013 | 13.74 | 13.91 | 13.71 | 13.90 | 4,280 | +0.23(+1.69%) |
Feb 19, 2013 | 13.65 | 13.88 | 13.65 | 13.67 | 8,166 | -0.14(-1.01%) |
Feb 15, 2013 | 13.84 | 13.86 | 13.72 | 13.81 | 7,554 | +0.07(+0.51%) |
Feb 14, 2013 | 13.83 | 13.83 | 13.74 | 13.74 | 2,403 | -0.19(-1.36%) |
Feb 13, 2013 | 13.92 | 13.93 | 13.84 | 13.93 | 2,799 | +0.02(+0.14%) |
Feb 12, 2013 | 14.04 | 14.04 | 13.91 | 13.91 | 1,540 | -0.02(-0.14%) |
Feb 11, 2013 | 13.96 | 13.96 | 13.84 | 13.93 | 3,612 | -0.05(-0.36%) |
Feb 08, 2013 | 13.95 | 13.98 | 13.94 | 13.98 | 2,097 | -0.01(-0.07%) |
Feb 07, 2013 | 14.02 | 14.02 | 13.93 | 13.99 | 2,850 | +0.13(+0.94%) |
Feb 06, 2013 | 14.06 | 14.06 | 13.83 | 13.86 | 6,537 | -0.18(-1.28%) |
Feb 04, 2013 | 14.21 | 14.21 | 14.04 | 14.04 | 1,376 | -0.00(-0.00%) |