Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.13 | 13.23 | 13.07 | 13.23 | 0 | +0.08(+0.60%) |
Apr 29, 2013 | 13.09 | 13.21 | 13.08 | 13.15 | 187,612 | +0.13(+0.99%) |
Apr 26, 2013 | 13.06 | 13.09 | 12.91 | 13.02 | 280,731 | -0.06(-0.49%) |
Apr 25, 2013 | 13.12 | 13.25 | 12.99 | 13.09 | 257,410 | -0.02(-0.16%) |
Apr 24, 2013 | 13.09 | 13.15 | 13.02 | 13.11 | 259,748 | -0.01(-0.05%) |
Apr 23, 2013 | 12.92 | 13.12 | 12.90 | 13.12 | 287,006 | +0.29(+2.29%) |
Apr 22, 2013 | 13.02 | 13.02 | 12.69 | 12.82 | 300,953 | -0.12(-0.94%) |
Apr 19, 2013 | 12.51 | 13.01 | 12.51 | 12.94 | 545,366 | +0.44(+3.50%) |
Apr 18, 2013 | 12.69 | 12.75 | 12.39 | 12.51 | 803,993 | -0.12(-0.97%) |
Apr 17, 2013 | 12.67 | 12.86 | 12.42 | 12.63 | 579,889 | -0.19(-1.45%) |
Apr 16, 2013 | 12.77 | 12.84 | 12.65 | 12.82 | 418,451 | +0.11(+0.90%) |
Apr 15, 2013 | 13.02 | 13.07 | 12.58 | 12.70 | 756,020 | -0.36(-2.75%) |
Apr 12, 2013 | 13.05 | 13.08 | 12.94 | 13.06 | 479,778 | -0.07(-0.55%) |
Apr 11, 2013 | 13.19 | 13.23 | 13.08 | 13.13 | 372,553 | -0.09(-0.65%) |
Apr 10, 2013 | 13.02 | 13.26 | 13.02 | 13.22 | 378,189 | +0.25(+1.94%) |
Apr 09, 2013 | 13.04 | 13.04 | 12.90 | 12.97 | 298,297 | -0.04(-0.33%) |
Apr 08, 2013 | 12.95 | 13.07 | 12.77 | 13.01 | 422,713 | +0.11(+0.83%) |
Apr 05, 2013 | 12.72 | 12.90 | 12.69 | 12.90 | 730,830 | -0.01(-0.11%) |
Apr 04, 2013 | 12.99 | 13.07 | 12.85 | 12.92 | 642,075 | -0.01(-0.11%) |
Apr 03, 2013 | 13.15 | 13.15 | 12.92 | 12.93 | 560,059 | -0.21(-1.62%) |
Apr 02, 2013 | 13.36 | 13.37 | 13.08 | 13.14 | 533,954 | -0.10(-0.75%) |
Apr 01, 2013 | 13.49 | 13.49 | 13.15 | 13.24 | 581,266 | -0.26(-1.95%) |
Mar 28, 2013 | 13.46 | 13.56 | 13.39 | 13.51 | 606,192 | +0.09(+0.69%) |
Mar 27, 2013 | 13.39 | 13.44 | 13.26 | 13.41 | 449,748 | -0.06(-0.47%) |
Mar 26, 2013 | 13.41 | 13.49 | 13.33 | 13.48 | 368,985 | +0.15(+1.12%) |
Mar 25, 2013 | 13.31 | 13.39 | 13.19 | 13.33 | 524,830 | +0.08(+0.59%) |
Mar 22, 2013 | 13.19 | 13.31 | 13.12 | 13.25 | 368,924 | +0.14(+1.03%) |
Mar 21, 2013 | 13.41 | 13.63 | 13.07 | 13.12 | 586,923 | -0.12(-0.91%) |
Mar 20, 2013 | 13.26 | 13.35 | 13.20 | 13.24 | 556,694 | +0.09(+0.70%) |
Mar 19, 2013 | 13.22 | 13.27 | 13.12 | 13.14 | 341,439 | -0.03(-0.22%) |
Mar 18, 2013 | 13.20 | 13.30 | 13.12 | 13.17 | 300,670 | -0.14(-1.07%) |
Mar 15, 2013 | 13.16 | 13.35 | 13.15 | 13.31 | 813,596 | +0.17(+1.30%) |
Mar 14, 2013 | 12.99 | 13.16 | 12.94 | 13.14 | 333,845 | +0.21(+1.65%) |
Mar 13, 2013 | 12.92 | 13.00 | 12.82 | 12.93 | 439,885 | +0.14(+1.06%) |
Mar 12, 2013 | 12.88 | 12.94 | 12.79 | 12.79 | 371,038 | -0.09(-0.72%) |
Mar 11, 2013 | 12.73 | 12.92 | 12.73 | 12.89 | 306,300 | +0.09(+0.72%) |
Mar 08, 2013 | 12.81 | 12.89 | 12.65 | 12.79 | 409,155 | +0.02(+0.17%) |
Mar 07, 2013 | 12.62 | 12.78 | 12.55 | 12.77 | 286,510 | +0.19(+1.53%) |
Mar 06, 2013 | 12.53 | 12.65 | 12.47 | 12.58 | 272,467 | +0.11(+0.86%) |
Mar 05, 2013 | 12.43 | 12.68 | 12.43 | 12.47 | 660,513 | +0.06(+0.46%) |
Mar 04, 2013 | 12.39 | 12.50 | 12.30 | 12.42 | 557,167 | -0.01(-0.11%) |
Mar 01, 2013 | 12.28 | 12.55 | 12.21 | 12.43 | 653,499 | +0.02(+0.17%) |
Feb 28, 2013 | 12.30 | 12.45 | 12.25 | 12.41 | 397,370 | +0.10(+0.81%) |
Feb 27, 2013 | 12.00 | 12.39 | 11.96 | 12.31 | 734,022 | +0.33(+2.73%) |
Feb 26, 2013 | 11.90 | 12.05 | 11.83 | 11.98 | 257,465 | +0.13(+1.08%) |
Feb 25, 2013 | 12.17 | 12.20 | 11.85 | 11.86 | 423,584 | -0.29(-2.40%) |
Feb 22, 2013 | 12.10 | 12.15 | 12.01 | 12.15 | 480,735 | +0.11(+0.89%) |
Feb 21, 2013 | 12.10 | 12.14 | 11.98 | 12.04 | 696,550 | -0.06(-0.47%) |
Feb 20, 2013 | 12.10 | 12.18 | 12.01 | 12.10 | 957,160 | -0.01(-0.12%) |
Feb 19, 2013 | 11.94 | 12.13 | 11.91 | 12.11 | 697,496 | +0.19(+1.55%) |
Feb 15, 2013 | 11.93 | 12.02 | 11.81 | 11.93 | 556,479 | +0.07(+0.60%) |
Feb 14, 2013 | 11.81 | 11.87 | 11.74 | 11.86 | 362,474 | +0.06(+0.48%) |
Feb 13, 2013 | 11.78 | 11.82 | 11.71 | 11.80 | 465,749 | +0.02(+0.18%) |
Feb 12, 2013 | 11.67 | 11.81 | 11.63 | 11.78 | 312,629 | +0.14(+1.16%) |
Feb 11, 2013 | 11.41 | 11.65 | 11.41 | 11.64 | 451,520 | +0.21(+1.87%) |
Feb 08, 2013 | 11.39 | 11.49 | 11.39 | 11.43 | 155,967 | +0.03(+0.25%) |
Feb 07, 2013 | 11.34 | 11.45 | 11.26 | 11.40 | 294,465 | +0.02(+0.19%) |
Feb 06, 2013 | 11.24 | 11.39 | 11.21 | 11.38 | 287,557 | +0.21(+1.91%) |
Feb 04, 2013 | 11.10 | 11.24 | 11.03 | 11.17 | 550,998 | -0.01(-0.06%) |