Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.27 | 12.43 | 11.85 | 12.42 | 403,479 | +0.14(+1.14%) |
Apr 29, 2013 | 12.44 | 12.59 | 12.25 | 12.28 | 318,450 | +0.05(+0.41%) |
Apr 26, 2013 | 13.00 | 12.91 | 12.11 | 12.23 | 845,200 | -0.68(-5.27%) |
Apr 25, 2013 | 12.86 | 13.45 | 12.37 | 12.91 | 1,007,293 | +0.54(+4.37%) |
Apr 24, 2013 | 11.56 | 12.50 | 11.47 | 12.37 | 1,317,587 | +1.08(+9.57%) |
Apr 23, 2013 | 11.60 | 11.60 | 11.06 | 11.29 | 501,607 | -0.48(-4.08%) |
Apr 22, 2013 | 12.04 | 12.08 | 11.53 | 11.77 | 451,598 | +0.00(+0.00%) |
Apr 19, 2013 | 11.96 | 12.02 | 11.32 | 11.77 | 578,315 | +0.05(+0.43%) |
Apr 18, 2013 | 11.43 | 12.04 | 11.18 | 11.72 | 544,808 | +0.44(+3.90%) |
Apr 17, 2013 | 11.93 | 12.36 | 11.21 | 11.28 | 2,723,038 | -0.85(-7.01%) |
Apr 16, 2013 | 13.11 | 13.11 | 12.01 | 12.13 | 684,610 | -0.41(-3.27%) |
Apr 15, 2013 | 12.51 | 13.38 | 12.38 | 12.54 | 951,364 | -1.68(-11.81%) |
Apr 12, 2013 | 14.30 | 14.37 | 13.63 | 14.22 | 456,963 | -0.60(-4.05%) |
Apr 11, 2013 | 15.06 | 15.30 | 14.81 | 14.82 | 217,815 | -0.29(-1.92%) |
Apr 10, 2013 | 15.59 | 15.60 | 14.92 | 15.11 | 310,221 | -0.53(-3.39%) |
Apr 09, 2013 | 15.03 | 15.73 | 14.97 | 15.64 | 440,606 | +0.63(+4.20%) |
Apr 08, 2013 | 15.27 | 15.38 | 14.89 | 15.01 | 211,070 | -0.29(-1.90%) |
Apr 05, 2013 | 15.49 | 15.89 | 15.05 | 15.30 | 435,851 | +0.11(+0.72%) |
Apr 04, 2013 | 14.32 | 15.20 | 14.10 | 15.19 | 459,851 | +0.72(+4.98%) |
Apr 03, 2013 | 15.02 | 15.44 | 14.11 | 14.47 | 552,110 | -0.61(-4.05%) |
Apr 02, 2013 | 15.78 | 15.80 | 15.00 | 15.08 | 419,876 | -0.95(-5.93%) |
Apr 01, 2013 | 16.40 | 16.42 | 15.87 | 16.03 | 200,265 | -0.42(-2.55%) |
Mar 28, 2013 | 16.45 | 16.45 | 16.45 | 0 | -0.28(-1.67%) | |
Mar 27, 2013 | 16.28 | 16.76 | 16.25 | 16.73 | 181,843 | +0.27(+1.64%) |
Mar 26, 2013 | 16.77 | 16.77 | 16.32 | 16.46 | 191,497 | -0.45(-2.66%) |
Mar 25, 2013 | 17.01 | 17.17 | 16.62 | 16.91 | 213,071 | -0.15(-0.88%) |
Mar 22, 2013 | 17.02 | 17.24 | 16.94 | 17.06 | 180,888 | -0.17(-0.99%) |
Mar 21, 2013 | 17.13 | 17.35 | 16.97 | 17.23 | 504,288 | +0.25(+1.47%) |
Mar 20, 2013 | 16.98 | 17.17 | 16.78 | 16.98 | 283,704 | +0.02(+0.12%) |
Mar 19, 2013 | 17.12 | 17.21 | 16.78 | 16.96 | 406,802 | -0.10(-0.59%) |
Mar 18, 2013 | 16.91 | 17.08 | 16.67 | 17.06 | 299,621 | +0.42(+2.52%) |
Mar 15, 2013 | 16.69 | 16.86 | 16.38 | 16.64 | 415,001 | -0.01(-0.06%) |
Mar 14, 2013 | 16.62 | 16.89 | 16.53 | 16.65 | 267,080 | -0.06(-0.36%) |
Mar 13, 2013 | 17.45 | 17.47 | 16.64 | 16.71 | 337,705 | -0.54(-3.13%) |
Mar 12, 2013 | 17.13 | 17.62 | 17.05 | 17.25 | 444,066 | +0.41(+2.43%) |
Mar 11, 2013 | 17.00 | 17.17 | 16.78 | 16.84 | 365,955 | +0.05(+0.30%) |
Mar 08, 2013 | 16.55 | 17.25 | 16.30 | 16.79 | 612,350 | +0.14(+0.84%) |
Mar 07, 2013 | 16.76 | 17.17 | 16.62 | 16.65 | 341,508 | +0.00(+0.00%) |
Mar 06, 2013 | 15.43 | 16.70 | 15.33 | 16.65 | 610,428 | +1.04(+6.66%) |
Mar 05, 2013 | 15.80 | 16.10 | 15.50 | 15.61 | 366,525 | +0.02(+0.13%) |
Mar 04, 2013 | 16.35 | 16.35 | 15.49 | 15.59 | 280,635 | -0.70(-4.30%) |
Mar 01, 2013 | 16.67 | 16.83 | 16.16 | 16.29 | 443,126 | -0.40(-2.40%) |
Feb 28, 2013 | 16.84 | 17.10 | 16.51 | 16.69 | 379,160 | -0.16(-0.95%) |
Feb 27, 2013 | 17.34 | 17.34 | 16.81 | 16.85 | 535,918 | -0.56(-3.22%) |
Feb 26, 2013 | 17.80 | 17.85 | 17.03 | 17.41 | 607,103 | -0.14(-0.80%) |
Feb 22, 2013 | 18.00 | 18.00 | 17.45 | 17.55 | 225,900 | -0.16(-0.90%) |
Feb 21, 2013 | 17.50 | 18.00 | 17.50 | 17.71 | 641,241 | +0.31(+1.78%) |
Feb 20, 2013 | 17.75 | 18.10 | 17.29 | 17.40 | 1,878,332 | +0.18(+1.05%) |
Feb 19, 2013 | 17.28 | 17.42 | 16.84 | 17.22 | 396,347 | -0.14(-0.81%) |
Feb 15, 2013 | 17.36 | 17.36 | 17.36 | 0 | -0.46(-2.58%) | |
Feb 14, 2013 | 18.17 | 18.54 | 17.60 | 17.82 | 603,099 | -0.35(-1.93%) |
Feb 13, 2013 | 18.46 | 19.16 | 18.08 | 18.17 | 916,018 | +0.18(+1.00%) |
Feb 12, 2013 | 18.15 | 18.30 | 17.90 | 17.99 | 428,357 | -0.33(-1.80%) |
Feb 11, 2013 | 18.60 | 18.68 | 18.12 | 18.32 | 195,351 | -0.51(-2.71%) |
Feb 08, 2013 | 18.52 | 19.11 | 18.52 | 18.83 | 315,524 | +0.24(+1.29%) |
Feb 07, 2013 | 18.37 | 18.69 | 18.28 | 18.59 | 272,562 | +0.08(+0.43%) |
Feb 06, 2013 | 18.38 | 18.80 | 18.36 | 18.51 | 367,852 | +0.16(+0.87%) |
Feb 04, 2013 | 18.10 | 18.67 | 18.07 | 18.35 | 214,072 | +0.01(+0.05%) |