Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.67 | 16.69 | 16.14 | 16.53 | 257,953 | -0.12(-0.72%) |
Apr 29, 2013 | 16.94 | 17.14 | 16.51 | 16.65 | 216,444 | -0.32(-1.89%) |
Apr 26, 2013 | 16.42 | 17.19 | 16.34 | 16.97 | 437,319 | +0.45(+2.72%) |
Apr 25, 2013 | 15.62 | 16.75 | 15.62 | 16.52 | 414,116 | +0.91(+5.83%) |
Apr 24, 2013 | 15.55 | 15.69 | 15.36 | 15.61 | 186,859 | +0.00(+0.00%) |
Apr 23, 2013 | 15.30 | 15.71 | 15.15 | 15.61 | 272,309 | +0.36(+2.36%) |
Apr 22, 2013 | 15.66 | 15.78 | 15.03 | 15.25 | 341,421 | -0.32(-2.06%) |
Apr 19, 2013 | 15.42 | 15.76 | 15.03 | 15.57 | 319,326 | +0.31(+2.03%) |
Apr 18, 2013 | 15.41 | 15.46 | 14.97 | 15.26 | 285,795 | -0.21(-1.36%) |
Apr 17, 2013 | 16.05 | 16.10 | 15.35 | 15.47 | 324,097 | -0.70(-4.33%) |
Apr 16, 2013 | 16.56 | 16.82 | 16.02 | 16.17 | 256,068 | -0.25(-1.52%) |
Apr 15, 2013 | 17.20 | 17.40 | 16.26 | 16.42 | 369,626 | -0.82(-4.76%) |
Apr 12, 2013 | 16.61 | 17.48 | 16.52 | 17.24 | 330,036 | +0.47(+2.80%) |
Apr 11, 2013 | 17.41 | 17.90 | 16.55 | 16.77 | 619,777 | -0.60(-3.45%) |
Apr 10, 2013 | 17.02 | 17.55 | 16.97 | 17.37 | 685,788 | +0.43(+2.54%) |
Apr 09, 2013 | 15.97 | 17.08 | 15.97 | 16.94 | 692,999 | +0.95(+5.94%) |
Apr 08, 2013 | 15.80 | 16.17 | 15.65 | 15.99 | 490,829 | +0.31(+1.98%) |
Apr 05, 2013 | 14.80 | 15.97 | 14.69 | 15.68 | 708,335 | +0.49(+3.23%) |
Apr 04, 2013 | 15.94 | 15.94 | 14.70 | 15.19 | 999,849 | -0.56(-3.56%) |
Apr 03, 2013 | 17.01 | 17.20 | 15.62 | 15.75 | 3,330,180 | +0.80(+5.35%) |
Apr 02, 2013 | 14.70 | 14.95 | 14.36 | 14.95 | 975,126 | +0.97(+6.94%) |
Apr 01, 2013 | 14.53 | 15.00 | 13.82 | 13.98 | 684,756 | -0.02(-0.14%) |
Mar 28, 2013 | 14.25 | 14.30 | 13.53 | 14.00 | 366,544 | +0.06(+0.43%) |
Mar 27, 2013 | 13.60 | 14.00 | 13.26 | 13.94 | 263,207 | +0.44(+3.26%) |
Mar 26, 2013 | 14.07 | 14.24 | 13.32 | 13.50 | 555,292 | -0.55(-3.91%) |
Mar 25, 2013 | 13.73 | 14.31 | 13.73 | 14.05 | 456,479 | +0.31(+2.26%) |
Mar 22, 2013 | 13.10 | 14.00 | 13.10 | 13.74 | 437,900 | +0.70(+5.37%) |
Mar 21, 2013 | 12.19 | 13.24 | 12.12 | 13.04 | 449,734 | +0.74(+6.02%) |
Mar 20, 2013 | 12.21 | 12.55 | 11.93 | 12.30 | 291,307 | +0.17(+1.40%) |
Mar 19, 2013 | 12.40 | 12.88 | 11.92 | 12.13 | 841,406 | +0.03(+0.25%) |
Mar 18, 2013 | 12.96 | 13.31 | 12.07 | 12.10 | 831,666 | -0.81(-6.27%) |
Mar 15, 2013 | 13.20 | 13.59 | 12.75 | 12.91 | 405,042 | -0.39(-2.93%) |
Mar 14, 2013 | 14.08 | 14.21 | 13.03 | 13.30 | 473,615 | -0.82(-5.81%) |
Mar 13, 2013 | 14.21 | 14.68 | 14.06 | 14.12 | 236,933 | -0.05(-0.35%) |
Mar 12, 2013 | 14.17 | 14.18 | 13.76 | 14.17 | 402,710 | -0.11(-0.77%) |
Mar 11, 2013 | 14.83 | 15.00 | 14.03 | 14.28 | 395,642 | -0.62(-4.16%) |
Mar 08, 2013 | 14.82 | 15.25 | 14.63 | 14.90 | 470,506 | +0.21(+1.43%) |
Mar 07, 2013 | 14.00 | 14.75 | 13.80 | 14.69 | 1,010,532 | +0.69(+4.93%) |
Mar 06, 2013 | 12.50 | 14.20 | 12.50 | 14.00 | 683,837 | +1.55(+12.45%) |
Mar 05, 2013 | 12.83 | 12.90 | 12.22 | 12.45 | 338,250 | -0.21(-1.66%) |
Mar 04, 2013 | 11.87 | 12.81 | 11.87 | 12.66 | 513,209 | +0.68(+5.68%) |
Mar 01, 2013 | 11.30 | 12.22 | 11.30 | 11.98 | 383,759 | +0.53(+4.63%) |
Feb 28, 2013 | 11.11 | 11.65 | 10.93 | 11.45 | 285,012 | +0.26(+2.32%) |
Feb 27, 2013 | 11.55 | 11.72 | 10.90 | 11.19 | 410,273 | -0.36(-3.12%) |
Feb 26, 2013 | 12.06 | 12.06 | 11.32 | 11.55 | 214,131 | -0.44(-3.67%) |
Feb 25, 2013 | 12.25 | 12.47 | 11.94 | 11.99 | 279,131 | -0.19(-1.56%) |
Feb 22, 2013 | 11.64 | 12.35 | 11.60 | 12.18 | 262,772 | +0.66(+5.73%) |
Feb 21, 2013 | 12.53 | 12.53 | 11.22 | 11.52 | 499,581 | -1.02(-8.13%) |
Feb 20, 2013 | 13.30 | 13.38 | 12.46 | 12.54 | 415,834 | -0.74(-5.57%) |
Feb 19, 2013 | 13.50 | 13.50 | 13.16 | 13.28 | 206,227 | +0.00(+0.00%) |
Feb 15, 2013 | 13.53 | 13.55 | 13.10 | 13.28 | 190,977 | -0.06(-0.45%) |
Feb 14, 2013 | 13.31 | 13.51 | 13.25 | 13.34 | 144,471 | +0.02(+0.15%) |
Feb 13, 2013 | 13.14 | 13.53 | 13.05 | 13.32 | 183,122 | +0.12(+0.91%) |
Feb 12, 2013 | 13.66 | 13.66 | 13.01 | 13.20 | 374,847 | -0.46(-3.37%) |
Feb 11, 2013 | 13.10 | 13.70 | 13.01 | 13.66 | 326,670 | +0.61(+4.67%) |
Feb 08, 2013 | 13.04 | 13.28 | 12.93 | 13.05 | 216,782 | -0.01(-0.08%) |
Feb 07, 2013 | 13.70 | 13.90 | 12.88 | 13.06 | 384,692 | -0.51(-3.76%) |
Feb 06, 2013 | 13.26 | 13.65 | 13.21 | 13.57 | 221,932 | +0.23(+1.72%) |
Feb 04, 2013 | 13.40 | 13.64 | 13.15 | 13.34 | 234,305 | -0.24(-1.77%) |