Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.78 | 14.78 | 14.64 | 14.64 | 6,220 | -0.17(-1.15%) |
Apr 29, 2013 | 14.71 | 14.81 | 14.66 | 14.81 | 11,010 | +0.14(+0.95%) |
Apr 26, 2013 | 14.67 | 14.75 | 14.67 | 14.67 | 3,722 | -0.08(-0.54%) |
Apr 25, 2013 | 14.65 | 14.75 | 14.65 | 14.75 | 4,400 | +0.09(+0.61%) |
Apr 24, 2013 | 14.66 | 14.66 | 14.63 | 14.66 | 2,100 | +0.02(+0.14%) |
Apr 23, 2013 | 14.53 | 14.65 | 14.53 | 14.64 | 2,601 | +0.10(+0.69%) |
Apr 22, 2013 | 14.51 | 14.54 | 14.51 | 14.54 | 4,600 | +0.03(+0.21%) |
Apr 19, 2013 | 14.52 | 14.60 | 14.51 | 14.51 | 8,242 | -0.19(-1.29%) |
Apr 18, 2013 | 14.76 | 14.76 | 14.59 | 14.70 | 8,933 | +0.12(+0.82%) |
Apr 17, 2013 | 14.70 | 14.70 | 14.58 | 14.58 | 2,761 | -0.04(-0.27%) |
Apr 15, 2013 | 14.65 | 14.62 | 14.62 | 14.62 | 400 | +0.00(+0.03%) |
Apr 12, 2013 | 14.62 | 14.62 | 14.62 | 14.62 | 600 | +0.03(+0.18%) |
Apr 11, 2013 | 14.62 | 14.62 | 14.58 | 14.59 | 3,100 | -0.12(-0.82%) |
Apr 10, 2013 | 14.71 | 14.76 | 14.56 | 14.71 | 15,816 | -0.02(-0.14%) |
Apr 09, 2013 | 14.64 | 14.73 | 14.64 | 14.73 | 3,511 | -0.02(-0.14%) |
Apr 08, 2013 | 14.63 | 14.75 | 14.48 | 14.75 | 1,682 | +0.09(+0.61%) |
Apr 05, 2013 | 14.60 | 14.70 | 14.34 | 14.66 | 6,033 | +0.11(+0.76%) |
Apr 04, 2013 | 14.54 | 14.55 | 14.51 | 14.55 | 652 | -0.03(-0.21%) |
Apr 03, 2013 | 14.59 | 14.59 | 14.58 | 14.58 | 1,000 | -0.04(-0.27%) |
Apr 02, 2013 | 14.59 | 14.62 | 14.59 | 14.62 | 2,474 | +0.05(+0.34%) |
Apr 01, 2013 | 14.59 | 14.63 | 14.46 | 14.57 | 7,550 | -0.04(-0.25%) |
Mar 28, 2013 | 14.65 | 14.74 | 14.58 | 14.61 | 5,936 | -0.05(-0.36%) |
Mar 27, 2013 | 14.51 | 14.66 | 14.51 | 14.66 | 326 | +0.15(+1.03%) |
Mar 26, 2013 | 14.56 | 14.62 | 14.50 | 14.51 | 2,900 | -0.07(-0.48%) |
Mar 25, 2013 | 14.64 | 14.67 | 14.24 | 14.58 | 15,437 | -0.02(-0.14%) |
Mar 22, 2013 | 14.64 | 14.64 | 14.50 | 14.60 | 5,312 | +0.05(+0.34%) |
Mar 21, 2013 | 14.59 | 14.63 | 14.55 | 14.55 | 3,332 | -0.09(-0.61%) |
Mar 20, 2013 | 14.45 | 14.64 | 14.17 | 14.64 | 10,553 | +0.10(+0.69%) |
Mar 19, 2013 | 14.51 | 14.59 | 14.44 | 14.54 | 2,115 | +0.11(+0.76%) |
Mar 18, 2013 | 13.91 | 14.44 | 13.91 | 14.43 | 54,484 | +0.27(+1.91%) |
Mar 15, 2013 | 14.54 | 14.54 | 14.15 | 14.16 | 20,479 | -0.36(-2.48%) |
Mar 14, 2013 | 14.74 | 14.74 | 14.49 | 14.52 | 11,750 | -0.25(-1.69%) |
Mar 13, 2013 | 14.82 | 14.82 | 14.71 | 14.77 | 6,767 | -0.14(-0.94%) |
Mar 12, 2013 | 14.80 | 14.95 | 14.75 | 14.91 | 17,538 | +0.11(+0.74%) |
Mar 11, 2013 | 14.99 | 14.99 | 14.80 | 14.80 | 10,432 | -0.19(-1.27%) |
Mar 08, 2013 | 14.98 | 15.00 | 14.98 | 14.99 | 4,493 | +0.00(+0.00%) |
Mar 07, 2013 | 15.15 | 15.16 | 14.98 | 14.99 | 17,612 | -0.19(-1.25%) |
Mar 06, 2013 | 15.21 | 15.21 | 15.12 | 15.18 | 14,603 | -0.02(-0.13%) |
Mar 05, 2013 | 15.11 | 15.20 | 15.05 | 15.20 | 22,898 | +0.03(+0.20%) |
Mar 04, 2013 | 15.10 | 15.17 | 15.06 | 15.17 | 13,544 | +0.12(+0.80%) |
Mar 01, 2013 | 15.17 | 15.17 | 15.05 | 15.05 | 5,129 | -0.08(-0.53%) |
Feb 28, 2013 | 15.16 | 15.18 | 15.13 | 15.13 | 1,650 | -0.02(-0.13%) |
Feb 27, 2013 | 15.18 | 15.18 | 15.15 | 15.15 | 2,440 | -0.01(-0.07%) |
Feb 26, 2013 | 15.20 | 15.20 | 15.16 | 15.16 | 1,500 | -0.02(-0.13%) |
Feb 25, 2013 | 15.22 | 15.22 | 15.18 | 15.18 | 7,878 | -0.02(-0.13%) |
Feb 22, 2013 | 15.24 | 15.24 | 15.20 | 15.20 | 7,653 | -0.04(-0.26%) |
Feb 21, 2013 | 15.25 | 15.28 | 15.24 | 15.24 | 12,228 | -0.04(-0.26%) |
Feb 20, 2013 | 15.28 | 15.32 | 15.24 | 15.28 | 16,404 | +0.02(+0.13%) |
Feb 19, 2013 | 15.31 | 15.35 | 15.26 | 15.26 | 3,197 | -0.08(-0.52%) |
Feb 15, 2013 | 15.37 | 15.37 | 15.30 | 15.34 | 3,119 | -0.04(-0.26%) |
Feb 14, 2013 | 15.38 | 15.40 | 15.33 | 15.38 | 21,400 | -0.02(-0.13%) |
Feb 13, 2013 | 15.42 | 15.45 | 15.38 | 15.40 | 4,849 | -0.01(-0.06%) |
Feb 12, 2013 | 15.48 | 15.50 | 15.41 | 15.41 | 6,720 | -0.02(-0.13%) |
Feb 11, 2013 | 15.38 | 15.46 | 15.38 | 15.43 | 11,792 | +0.01(+0.06%) |
Feb 08, 2013 | 15.47 | 15.49 | 15.42 | 15.42 | 9,935 | -0.01(-0.06%) |
Feb 07, 2013 | 15.48 | 15.50 | 15.43 | 15.43 | 2,549 | -0.05(-0.32%) |
Feb 06, 2013 | 15.48 | 15.50 | 15.46 | 15.48 | 7,704 | +0.03(+0.19%) |
Feb 04, 2013 | 15.37 | 15.49 | 15.37 | 15.45 | 9,060 | -0.03(-0.19%) |