Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.47 | 14.53 | 14.40 | 14.46 | 48,586 | -0.00(-0.00%) |
Apr 29, 2013 | 14.38 | 14.47 | 14.35 | 14.46 | 35,498 | +0.07(+0.49%) |
Apr 26, 2013 | 14.32 | 14.40 | 14.33 | 14.39 | 25,136 | +0.05(+0.35%) |
Apr 25, 2013 | 14.30 | 14.42 | 14.27 | 14.34 | 32,124 | +0.05(+0.35%) |
Apr 24, 2013 | 14.29 | 14.37 | 14.20 | 14.29 | 27,394 | +0.01(+0.07%) |
Apr 23, 2013 | 14.20 | 14.30 | 14.17 | 14.28 | 25,417 | +0.16(+1.16%) |
Apr 22, 2013 | 14.16 | 14.20 | 14.06 | 14.12 | 19,500 | +0.00(+0.02%) |
Apr 19, 2013 | 14.07 | 14.16 | 14.01 | 14.11 | 37,151 | +0.05(+0.38%) |
Apr 18, 2013 | 14.16 | 14.21 | 14.06 | 14.06 | 21,884 | -0.09(-0.64%) |
Apr 17, 2013 | 14.25 | 14.33 | 14.14 | 14.15 | 32,336 | -0.18(-1.26%) |
Apr 16, 2013 | 14.22 | 14.34 | 14.22 | 14.33 | 43,389 | +0.18(+1.27%) |
Apr 15, 2013 | 14.39 | 14.39 | 14.15 | 14.15 | 35,383 | -0.26(-1.80%) |
Apr 12, 2013 | 14.58 | 14.61 | 14.35 | 14.41 | 34,413 | -0.04(-0.28%) |
Apr 11, 2013 | 14.51 | 14.51 | 14.40 | 14.45 | 39,823 | -0.03(-0.21%) |
Apr 10, 2013 | 14.30 | 14.48 | 14.19 | 14.48 | 49,794 | -0.02(-0.14%) |
Apr 09, 2013 | 14.41 | 14.54 | 14.39 | 14.50 | 41,641 | +0.11(+0.76%) |
Apr 08, 2013 | 14.30 | 14.46 | 14.30 | 14.39 | 39,767 | +0.07(+0.49%) |
Apr 05, 2013 | 14.14 | 14.32 | 14.08 | 14.32 | 55,747 | +0.06(+0.42%) |
Apr 04, 2013 | 14.33 | 14.36 | 14.06 | 14.26 | 44,992 | -0.07(-0.49%) |
Apr 03, 2013 | 14.56 | 14.56 | 14.22 | 14.33 | 75,321 | -0.18(-1.24%) |
Apr 02, 2013 | 14.75 | 14.75 | 14.50 | 14.51 | 40,709 | -0.07(-0.48%) |
Apr 01, 2013 | 14.68 | 14.78 | 14.55 | 14.58 | 37,624 | -0.12(-0.82%) |
Mar 28, 2013 | 14.55 | 14.70 | 14.55 | 14.70 | 34,355 | +0.15(+1.03%) |
Mar 27, 2013 | 14.50 | 14.63 | 14.42 | 14.55 | 39,431 | -0.01(-0.07%) |
Mar 26, 2013 | 14.40 | 14.58 | 14.39 | 14.56 | 48,260 | +0.18(+1.25%) |
Mar 25, 2013 | 14.55 | 14.56 | 14.36 | 14.38 | 54,312 | -0.14(-0.96%) |
Mar 22, 2013 | 14.47 | 14.58 | 14.46 | 14.52 | 33,180 | +0.06(+0.41%) |
Mar 21, 2013 | 14.39 | 14.55 | 14.39 | 14.46 | 37,190 | +0.02(+0.14%) |
Mar 20, 2013 | 14.41 | 14.45 | 14.38 | 14.44 | 35,589 | +0.08(+0.56%) |
Mar 19, 2013 | 14.39 | 14.46 | 14.28 | 14.36 | 27,098 | -0.02(-0.16%) |
Mar 18, 2013 | 14.39 | 14.48 | 14.19 | 14.38 | 24,950 | -0.14(-0.94%) |
Mar 15, 2013 | 14.49 | 14.52 | 14.42 | 14.52 | 43,795 | +0.02(+0.14%) |
Mar 14, 2013 | 14.42 | 14.50 | 14.41 | 14.50 | 55,621 | +0.10(+0.69%) |
Mar 13, 2013 | 14.53 | 14.60 | 14.20 | 14.40 | 123,988 | -0.15(-1.03%) |
Mar 12, 2013 | 14.53 | 14.56 | 14.47 | 14.55 | 26,277 | +0.01(+0.07%) |
Mar 11, 2013 | 14.41 | 14.54 | 14.41 | 14.54 | 33,164 | +0.10(+0.69%) |
Mar 08, 2013 | 14.39 | 14.47 | 14.37 | 14.44 | 35,981 | +0.08(+0.56%) |
Mar 07, 2013 | 14.32 | 14.42 | 14.32 | 14.36 | 50,340 | +0.05(+0.35%) |
Mar 06, 2013 | 14.47 | 14.47 | 14.27 | 14.31 | 24,400 | -0.04(-0.26%) |
Mar 05, 2013 | 14.28 | 14.36 | 14.25 | 14.35 | 57,265 | +0.10(+0.68%) |
Mar 04, 2013 | 14.28 | 14.28 | 14.16 | 14.25 | 26,421 | +0.02(+0.14%) |
Mar 01, 2013 | 14.06 | 14.24 | 14.06 | 14.23 | 44,209 | +0.11(+0.78%) |
Feb 28, 2013 | 14.03 | 14.13 | 14.03 | 14.12 | 42,132 | +0.06(+0.43%) |
Feb 27, 2013 | 13.88 | 14.06 | 13.85 | 14.06 | 53,048 | +0.15(+1.07%) |
Feb 26, 2013 | 13.92 | 13.92 | 13.80 | 13.91 | 54,289 | -0.01(-0.07%) |
Feb 22, 2013 | 14.00 | 14.00 | 13.88 | 13.92 | 28,517 | -0.05(-0.35%) |
Feb 21, 2013 | 14.16 | 14.16 | 13.86 | 13.97 | 84,368 | -0.21(-1.49%) |
Feb 20, 2013 | 14.35 | 14.35 | 14.17 | 14.18 | 50,565 | -0.16(-1.12%) |
Feb 19, 2013 | 14.25 | 14.35 | 14.24 | 14.34 | 44,559 | +0.08(+0.56%) |
Feb 15, 2013 | 14.22 | 14.31 | 14.21 | 14.26 | 32,387 | +0.09(+0.64%) |
Feb 14, 2013 | 14.18 | 14.23 | 14.16 | 14.17 | 30,891 | -0.04(-0.28%) |
Feb 13, 2013 | 14.21 | 14.24 | 14.17 | 14.21 | 44,066 | +0.01(+0.07%) |
Feb 12, 2013 | 14.20 | 14.23 | 14.16 | 14.20 | 19,445 | -0.04(-0.28%) |
Feb 11, 2013 | 14.20 | 14.25 | 14.18 | 14.24 | 49,512 | +0.01(+0.07%) |
Feb 08, 2013 | 14.07 | 14.25 | 14.07 | 14.23 | 63,238 | +0.15(+1.07%) |
Feb 07, 2013 | 14.09 | 14.11 | 14.01 | 14.08 | 24,839 | +0.06(+0.43%) |
Feb 06, 2013 | 14.09 | 14.09 | 13.94 | 14.02 | 71,663 | +0.21(+1.52%) |
Feb 04, 2013 | 14.05 | 14.08 | 13.80 | 13.81 | 129,682 | -0.21(-1.50%) |