Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.23 | 14.23 | 14.21 | 14.21 | 788 | -0.03(-0.21%) |
Apr 29, 2013 | 14.14 | 14.26 | 14.14 | 14.24 | 2,556 | +0.07(+0.52%) |
Apr 26, 2013 | 14.05 | 14.17 | 14.05 | 14.17 | 7,999 | +0.12(+0.83%) |
Apr 25, 2013 | 14.05 | 14.10 | 14.00 | 14.05 | 19,232 | +0.03(+0.21%) |
Apr 24, 2013 | 14.07 | 14.11 | 14.02 | 14.02 | 16,338 | -0.12(-0.81%) |
Apr 23, 2013 | 14.22 | 14.22 | 14.06 | 14.14 | 10,889 | +0.02(+0.11%) |
Apr 22, 2013 | 14.18 | 14.18 | 14.01 | 14.12 | 2,900 | -0.02(-0.14%) |
Apr 19, 2013 | 14.06 | 14.15 | 14.06 | 14.14 | 3,379 | +0.05(+0.35%) |
Apr 18, 2013 | 14.14 | 14.14 | 14.01 | 14.09 | 7,032 | +0.03(+0.21%) |
Apr 17, 2013 | 14.10 | 14.12 | 14.05 | 14.06 | 5,542 | -0.03(-0.21%) |
Apr 16, 2013 | 14.03 | 14.36 | 13.98 | 14.09 | 5,314 | +0.03(+0.23%) |
Apr 15, 2013 | 14.10 | 14.10 | 13.96 | 14.06 | 7,601 | -0.01(-0.09%) |
Apr 12, 2013 | 14.00 | 14.07 | 13.97 | 14.07 | 3,768 | +0.07(+0.50%) |
Apr 11, 2013 | 14.00 | 14.00 | 13.93 | 14.00 | 6,589 | +0.00(+0.00%) |
Apr 10, 2013 | 13.99 | 14.10 | 13.91 | 14.00 | 12,157 | -0.09(-0.64%) |
Apr 09, 2013 | 13.91 | 14.10 | 13.87 | 14.09 | 15,479 | +0.04(+0.28%) |
Apr 08, 2013 | 14.03 | 14.07 | 14.03 | 14.05 | 3,803 | -0.05(-0.35%) |
Apr 05, 2013 | 13.80 | 14.10 | 13.80 | 14.10 | 6,509 | +0.31(+2.25%) |
Apr 04, 2013 | 14.07 | 14.07 | 13.79 | 13.79 | 11,376 | -0.18(-1.29%) |
Apr 03, 2013 | 14.10 | 14.10 | 13.96 | 13.97 | 8,643 | -0.05(-0.36%) |
Apr 02, 2013 | 13.92 | 14.09 | 13.91 | 14.02 | 35,252 | -0.05(-0.36%) |
Apr 01, 2013 | 14.14 | 14.34 | 14.01 | 14.07 | 7,360 | +0.01(+0.07%) |
Mar 28, 2013 | 13.87 | 14.18 | 13.87 | 14.06 | 15,684 | +0.12(+0.86%) |
Mar 27, 2013 | 14.04 | 14.22 | 13.90 | 13.94 | 29,961 | -0.18(-1.28%) |
Mar 26, 2013 | 14.46 | 14.46 | 14.02 | 14.12 | 22,944 | -0.19(-1.33%) |
Mar 25, 2013 | 14.53 | 14.53 | 14.22 | 14.31 | 16,159 | -0.29(-1.99%) |
Mar 22, 2013 | 14.70 | 14.70 | 14.43 | 14.60 | 5,375 | +0.18(+1.25%) |
Mar 21, 2013 | 14.55 | 14.70 | 14.42 | 14.42 | 9,899 | -0.19(-1.30%) |
Mar 20, 2013 | 14.46 | 14.72 | 14.21 | 14.61 | 13,368 | +0.60(+4.28%) |
Mar 19, 2013 | 14.01 | 14.17 | 13.95 | 14.01 | 11,568 | -0.08(-0.57%) |
Mar 18, 2013 | 14.22 | 14.22 | 13.90 | 14.09 | 27,387 | -0.14(-0.98%) |
Mar 15, 2013 | 14.35 | 14.42 | 13.95 | 14.23 | 18,656 | -0.22(-1.52%) |
Mar 14, 2013 | 14.70 | 14.70 | 14.33 | 14.45 | 15,277 | -0.24(-1.63%) |
Mar 13, 2013 | 14.77 | 14.77 | 14.66 | 14.69 | 3,368 | +0.02(+0.14%) |
Mar 12, 2013 | 14.67 | 14.70 | 14.64 | 14.67 | 6,544 | +0.05(+0.34%) |
Mar 11, 2013 | 14.53 | 14.66 | 14.53 | 14.62 | 11,220 | +0.07(+0.48%) |
Mar 08, 2013 | 14.85 | 14.85 | 14.53 | 14.55 | 6,023 | -0.32(-2.15%) |
Mar 07, 2013 | 14.86 | 14.96 | 14.78 | 14.87 | 6,778 | +0.05(+0.34%) |
Mar 06, 2013 | 14.72 | 15.05 | 14.72 | 14.82 | 4,361 | +0.10(+0.68%) |
Mar 05, 2013 | 14.87 | 14.95 | 14.72 | 14.72 | 7,696 | -0.01(-0.07%) |
Mar 04, 2013 | 14.88 | 14.91 | 14.64 | 14.73 | 6,959 | -0.11(-0.74%) |
Mar 01, 2013 | 14.90 | 14.90 | 14.80 | 14.84 | 11,391 | -0.06(-0.40%) |
Feb 28, 2013 | 14.69 | 14.93 | 14.69 | 14.90 | 5,012 | +0.22(+1.50%) |
Feb 27, 2013 | 14.58 | 14.69 | 14.53 | 14.68 | 4,864 | +0.11(+0.75%) |
Feb 26, 2013 | 14.60 | 14.66 | 14.46 | 14.57 | 5,916 | +0.02(+0.14%) |
Feb 25, 2013 | 14.72 | 14.72 | 14.54 | 14.55 | 8,361 | -0.10(-0.68%) |
Feb 22, 2013 | 14.64 | 15.01 | 14.64 | 14.65 | 21,641 | -0.10(-0.68%) |
Feb 21, 2013 | 14.77 | 15.17 | 14.62 | 14.75 | 45,803 | -0.07(-0.47%) |
Feb 20, 2013 | 14.86 | 15.30 | 14.77 | 14.82 | 13,540 | -0.06(-0.40%) |
Feb 19, 2013 | 15.12 | 15.12 | 14.71 | 14.88 | 16,704 | -0.03(-0.20%) |
Feb 15, 2013 | 15.24 | 15.25 | 14.86 | 14.91 | 8,180 | -0.11(-0.73%) |
Feb 14, 2013 | 15.33 | 15.35 | 15.02 | 15.02 | 8,059 | -0.34(-2.21%) |
Feb 13, 2013 | 15.35 | 15.50 | 15.32 | 15.36 | 12,779 | -0.05(-0.32%) |
Feb 12, 2013 | 15.21 | 15.85 | 15.21 | 15.41 | 17,150 | +0.16(+1.06%) |
Feb 11, 2013 | 15.26 | 15.26 | 15.20 | 15.25 | 4,983 | -0.01(-0.08%) |
Feb 08, 2013 | 15.22 | 15.26 | 15.21 | 15.26 | 2,964 | +0.02(+0.13%) |
Feb 07, 2013 | 15.07 | 15.24 | 15.07 | 15.24 | 12,714 | +0.02(+0.13%) |
Feb 06, 2013 | 15.15 | 15.24 | 15.00 | 15.22 | 13,867 | +0.17(+1.13%) |
Feb 04, 2013 | 15.12 | 15.12 | 15.01 | 15.05 | 10,967 | +0.12(+0.80%) |