Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.51 | 13.74 | 13.36 | 13.60 | 584,377 | +0.19(+1.43%) |
Apr 29, 2013 | 13.15 | 13.41 | 12.86 | 13.41 | 716,436 | +0.31(+2.38%) |
Apr 26, 2013 | 13.54 | 13.58 | 13.01 | 13.10 | 807,195 | -0.41(-3.04%) |
Apr 25, 2013 | 13.57 | 13.71 | 13.42 | 13.51 | 582,287 | +0.05(+0.39%) |
Apr 24, 2013 | 13.58 | 13.78 | 13.30 | 13.46 | 979,619 | -0.12(-0.88%) |
Apr 23, 2013 | 13.44 | 13.58 | 13.15 | 13.58 | 1,367,851 | +0.25(+1.84%) |
Apr 22, 2013 | 13.13 | 13.36 | 12.99 | 13.33 | 964,135 | +0.23(+1.77%) |
Apr 19, 2013 | 12.93 | 13.11 | 12.72 | 13.10 | 762,389 | +0.19(+1.49%) |
Apr 18, 2013 | 12.62 | 12.97 | 12.31 | 12.91 | 1,212,019 | +0.34(+2.74%) |
Apr 17, 2013 | 12.70 | 12.74 | 12.35 | 12.56 | 931,596 | -0.13(-1.04%) |
Apr 16, 2013 | 12.72 | 13.01 | 12.49 | 12.70 | 755,407 | +0.16(+1.27%) |
Apr 15, 2013 | 12.85 | 12.85 | 12.27 | 12.54 | 1,978,131 | -0.50(-3.81%) |
Apr 12, 2013 | 13.07 | 13.15 | 12.80 | 13.03 | 593,420 | -0.11(-0.81%) |
Apr 11, 2013 | 13.09 | 13.35 | 12.98 | 13.14 | 1,024,018 | +0.05(+0.40%) |
Apr 10, 2013 | 13.14 | 13.17 | 12.80 | 13.09 | 781,532 | +0.09(+0.71%) |
Apr 09, 2013 | 12.69 | 13.08 | 12.60 | 12.99 | 974,620 | +0.41(+3.26%) |
Apr 08, 2013 | 12.59 | 12.79 | 12.43 | 12.58 | 2,439,443 | -0.10(-0.78%) |
Apr 05, 2013 | 12.69 | 12.98 | 12.52 | 12.68 | 1,130,763 | -0.21(-1.59%) |
Apr 04, 2013 | 13.09 | 13.12 | 12.70 | 12.89 | 1,947,485 | -0.17(-1.27%) |
Apr 03, 2013 | 13.47 | 13.47 | 12.95 | 13.05 | 1,296,179 | -0.42(-3.10%) |
Apr 02, 2013 | 13.30 | 13.66 | 13.10 | 13.47 | 1,985,517 | +0.15(+1.14%) |
Apr 01, 2013 | 13.16 | 13.32 | 12.99 | 13.32 | 1,414,068 | +0.20(+1.51%) |
Mar 28, 2013 | 13.21 | 13.35 | 12.83 | 13.12 | 903,816 | -0.14(-1.05%) |
Mar 27, 2013 | 13.27 | 13.36 | 12.94 | 13.26 | 813,416 | +0.01(+0.10%) |
Mar 26, 2013 | 13.25 | 13.32 | 12.92 | 13.25 | 1,059,678 | +0.04(+0.30%) |
Mar 25, 2013 | 13.35 | 13.46 | 12.77 | 13.21 | 1,815,103 | -0.07(-0.55%) |
Mar 22, 2013 | 13.36 | 13.37 | 13.06 | 13.28 | 1,842,614 | +0.01(+0.10%) |
Mar 21, 2013 | 13.68 | 13.86 | 13.25 | 13.27 | 797,655 | -0.43(-3.14%) |
Mar 20, 2013 | 13.72 | 13.89 | 13.42 | 13.70 | 898,950 | +0.28(+2.12%) |
Mar 19, 2013 | 13.83 | 13.90 | 13.28 | 13.41 | 977,830 | -0.25(-1.84%) |
Mar 18, 2013 | 13.74 | 13.78 | 13.56 | 13.66 | 733,870 | -0.12(-0.86%) |
Mar 15, 2013 | 13.66 | 13.82 | 13.58 | 13.78 | 1,329,167 | +0.20(+1.46%) |
Mar 14, 2013 | 13.91 | 13.91 | 13.46 | 13.58 | 1,129,074 | -0.25(-1.82%) |
Mar 13, 2013 | 13.97 | 14.11 | 13.66 | 13.84 | 1,106,542 | -0.12(-0.85%) |
Mar 12, 2013 | 14.12 | 14.14 | 13.74 | 13.95 | 1,892,716 | -0.28(-1.95%) |
Mar 11, 2013 | 14.35 | 14.38 | 13.42 | 14.23 | 1,646,698 | -0.17(-1.20%) |
Mar 08, 2013 | 14.27 | 14.50 | 14.15 | 14.40 | 1,190,664 | +0.29(+2.06%) |
Mar 07, 2013 | 14.24 | 14.24 | 13.77 | 14.11 | 1,395,718 | +0.11(+0.80%) |
Mar 06, 2013 | 14.05 | 14.19 | 13.86 | 14.00 | 588,299 | +0.26(+1.93%) |
Mar 05, 2013 | 14.10 | 14.31 | 13.67 | 13.74 | 1,311,556 | -0.16(-1.14%) |
Mar 04, 2013 | 13.50 | 13.89 | 13.38 | 13.89 | 1,935,463 | +0.24(+1.75%) |
Mar 01, 2013 | 13.59 | 13.82 | 13.47 | 13.66 | 1,410,540 | +0.05(+0.39%) |
Feb 28, 2013 | 13.52 | 13.83 | 13.51 | 13.60 | 2,667,315 | +0.38(+2.85%) |
Feb 27, 2013 | 12.91 | 13.37 | 12.64 | 13.23 | 2,440,431 | +0.29(+2.25%) |
Feb 26, 2013 | 12.66 | 12.98 | 12.35 | 12.93 | 2,460,126 | -0.13(-1.01%) |
Feb 22, 2013 | 13.05 | 13.21 | 12.72 | 13.07 | 1,840,719 | +0.07(+0.51%) |
Feb 21, 2013 | 12.23 | 13.14 | 12.16 | 13.00 | 3,526,645 | +0.64(+5.14%) |
Feb 20, 2013 | 12.72 | 12.79 | 12.14 | 12.36 | 1,355,080 | -0.32(-2.51%) |
Feb 19, 2013 | 12.73 | 13.21 | 12.47 | 12.68 | 1,885,417 | +0.31(+2.52%) |
Feb 15, 2013 | 12.70 | 12.99 | 12.29 | 12.37 | 1,105,976 | -0.20(-1.58%) |
Feb 14, 2013 | 13.20 | 13.20 | 12.25 | 12.57 | 4,172,429 | -0.68(-5.10%) |
Feb 13, 2013 | 13.44 | 13.53 | 13.05 | 13.25 | 682,892 | -0.16(-1.19%) |
Feb 12, 2013 | 13.48 | 13.63 | 13.18 | 13.40 | 1,163,194 | -0.07(-0.54%) |
Feb 11, 2013 | 13.67 | 13.71 | 13.26 | 13.48 | 1,176,418 | -0.07(-0.54%) |
Feb 08, 2013 | 13.08 | 13.61 | 13.07 | 13.55 | 2,833,346 | +0.44(+3.39%) |
Feb 07, 2013 | 12.27 | 13.33 | 12.02 | 13.11 | 5,862,462 | +0.69(+5.55%) |
Feb 06, 2013 | 12.42 | 12.58 | 12.37 | 12.42 | 665,691 | -0.07(-0.53%) |
Feb 04, 2013 | 12.76 | 12.76 | 12.40 | 12.48 | 934,075 | -0.30(-2.33%) |