Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.75 | 12.92 | 12.74 | 12.91 | 1,627,523 | +0.17(+1.36%) |
Apr 29, 2013 | 12.83 | 12.83 | 12.69 | 12.73 | 432,417 | -0.03(-0.24%) |
Apr 26, 2013 | 12.77 | 12.82 | 12.72 | 12.77 | 1,103,375 | -0.05(-0.41%) |
Apr 25, 2013 | 12.66 | 12.86 | 12.60 | 12.82 | 1,206,228 | +0.21(+1.67%) |
Apr 24, 2013 | 12.40 | 12.72 | 12.40 | 12.61 | 0 | +0.20(+1.58%) |
Apr 23, 2013 | 12.16 | 12.43 | 12.16 | 12.41 | 1,736,172 | +0.32(+2.61%) |
Apr 22, 2013 | 12.22 | 12.25 | 12.06 | 12.10 | 567,486 | -0.08(-0.68%) |
Apr 19, 2013 | 12.12 | 12.22 | 12.03 | 12.18 | 798,112 | +0.12(+1.00%) |
Apr 18, 2013 | 12.15 | 12.16 | 11.99 | 12.06 | 974,150 | -0.04(-0.31%) |
Apr 17, 2013 | 11.97 | 12.11 | 11.87 | 12.10 | 1,197,449 | +0.01(+0.06%) |
Apr 16, 2013 | 12.50 | 12.61 | 12.02 | 12.09 | 998,735 | -0.32(-2.60%) |
Apr 15, 2013 | 12.67 | 12.75 | 12.39 | 12.41 | 582,943 | -0.35(-2.71%) |
Apr 12, 2013 | 12.83 | 12.97 | 12.72 | 12.76 | 262,779 | -0.09(-0.70%) |
Apr 11, 2013 | 12.86 | 12.90 | 12.64 | 12.85 | 402,768 | -0.03(-0.23%) |
Apr 10, 2013 | 12.77 | 12.92 | 12.73 | 12.88 | 312,081 | +0.14(+1.06%) |
Apr 09, 2013 | 12.74 | 12.83 | 12.58 | 12.74 | 399,021 | +0.02(+0.18%) |
Apr 08, 2013 | 12.65 | 12.73 | 12.52 | 12.72 | 330,753 | +0.08(+0.59%) |
Apr 05, 2013 | 12.55 | 12.65 | 12.51 | 12.64 | 342,115 | -0.06(-0.47%) |
Apr 04, 2013 | 12.71 | 12.74 | 12.60 | 12.70 | 451,867 | -0.02(-0.12%) |
Apr 03, 2013 | 12.97 | 13.01 | 12.68 | 12.72 | 686,653 | -0.24(-1.86%) |
Apr 02, 2013 | 13.02 | 13.25 | 12.92 | 12.96 | 424,075 | +0.01(+0.12%) |
Apr 01, 2013 | 13.06 | 13.15 | 12.88 | 12.95 | 264,910 | -0.14(-1.09%) |
Mar 28, 2013 | 13.04 | 13.11 | 13.04 | 13.09 | 343,307 | +0.04(+0.34%) |
Mar 27, 2013 | 13.01 | 13.08 | 12.96 | 13.04 | 635,157 | -0.01(-0.06%) |
Mar 26, 2013 | 13.02 | 13.16 | 13.02 | 13.05 | 519,263 | +0.07(+0.52%) |
Mar 25, 2013 | 12.98 | 13.07 | 12.94 | 12.98 | 616,236 | +0.05(+0.41%) |
Mar 22, 2013 | 13.14 | 13.14 | 12.86 | 12.93 | 448,848 | -0.16(-1.20%) |
Mar 21, 2013 | 13.10 | 13.19 | 13.04 | 13.09 | 325,805 | -0.10(-0.74%) |
Mar 20, 2013 | 13.19 | 13.24 | 13.16 | 13.18 | 298,876 | +0.06(+0.46%) |
Mar 19, 2013 | 13.12 | 13.25 | 13.10 | 13.12 | 439,083 | +0.05(+0.40%) |
Mar 18, 2013 | 13.08 | 13.17 | 13.03 | 13.07 | 486,106 | -0.13(-1.02%) |
Mar 15, 2013 | 13.20 | 13.32 | 13.20 | 13.21 | 1,056,484 | +0.01(+0.06%) |
Mar 14, 2013 | 13.14 | 13.27 | 13.12 | 13.20 | 1,399,607 | +0.06(+0.46%) |
Mar 13, 2013 | 13.10 | 13.18 | 13.06 | 13.14 | 429,145 | +0.05(+0.40%) |
Mar 12, 2013 | 13.10 | 13.14 | 13.02 | 13.09 | 326,221 | -0.02(-0.17%) |
Mar 11, 2013 | 13.21 | 13.27 | 13.07 | 13.11 | 388,278 | -0.13(-1.02%) |
Mar 08, 2013 | 13.15 | 13.29 | 13.10 | 13.24 | 1,267,494 | +0.12(+0.91%) |
Mar 07, 2013 | 13.14 | 13.23 | 13.07 | 13.12 | 673,827 | +0.00(+0.00%) |
Mar 06, 2013 | 13.24 | 13.24 | 13.11 | 13.12 | 344,157 | -0.07(-0.57%) |
Mar 05, 2013 | 13.20 | 13.39 | 13.15 | 13.20 | 489,151 | +0.08(+0.63%) |
Mar 04, 2013 | 13.01 | 13.12 | 12.82 | 13.12 | 755,992 | +0.08(+0.63%) |
Mar 01, 2013 | 13.05 | 13.18 | 12.98 | 13.04 | 1,170,136 | -0.09(-0.68%) |
Feb 28, 2013 | 13.09 | 13.25 | 13.09 | 13.12 | 516,837 | -0.04(-0.28%) |
Feb 27, 2013 | 13.16 | 13.28 | 13.14 | 13.16 | 382,277 | -0.03(-0.23%) |
Feb 26, 2013 | 13.14 | 13.21 | 13.04 | 13.19 | 238,985 | +0.11(+0.86%) |
Feb 25, 2013 | 13.38 | 13.41 | 13.08 | 13.08 | 312,040 | -0.28(-2.07%) |
Feb 22, 2013 | 13.35 | 13.38 | 13.27 | 13.36 | 250,638 | +0.07(+0.56%) |
Feb 21, 2013 | 13.34 | 13.42 | 13.25 | 13.28 | 203,987 | -0.10(-0.78%) |
Feb 20, 2013 | 13.60 | 13.60 | 13.38 | 13.39 | 309,719 | -0.22(-1.65%) |
Feb 19, 2013 | 13.50 | 13.62 | 13.50 | 13.61 | 363,597 | +0.11(+0.83%) |
Feb 15, 2013 | 13.59 | 13.62 | 13.45 | 13.50 | 322,485 | -0.07(-0.55%) |
Feb 14, 2013 | 13.54 | 13.65 | 13.52 | 13.57 | 325,711 | -0.01(-0.05%) |
Feb 13, 2013 | 13.47 | 13.58 | 13.47 | 13.58 | 443,086 | +0.10(+0.78%) |
Feb 12, 2013 | 13.39 | 13.50 | 13.30 | 13.48 | 423,232 | +0.07(+0.56%) |
Feb 11, 2013 | 13.33 | 13.45 | 13.28 | 13.40 | 286,806 | +0.07(+0.56%) |
Feb 08, 2013 | 13.21 | 13.33 | 13.16 | 13.33 | 272,398 | +0.10(+0.79%) |
Feb 07, 2013 | 13.24 | 13.27 | 13.13 | 13.22 | 363,410 | -0.02(-0.17%) |
Feb 06, 2013 | 13.29 | 13.29 | 13.18 | 13.24 | 290,847 | +0.01(+0.08%) |
Feb 04, 2013 | 13.20 | 13.35 | 13.14 | 13.23 | 727,986 | -0.03(-0.20%) |