Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.09 | 15.22 | 14.94 | 15.05 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 14.79 | 15.08 | 14.71 | 15.05 | 303,314 | +0.35(+2.38%) |
Apr 26, 2013 | 14.98 | 15.00 | 14.70 | 14.70 | 303,144 | -0.30(-2.00%) |
Apr 25, 2013 | 14.69 | 15.15 | 14.51 | 15.00 | 546,467 | +0.37(+2.53%) |
Apr 24, 2013 | 14.87 | 14.99 | 14.62 | 14.63 | 549,336 | -0.28(-1.88%) |
Apr 23, 2013 | 14.83 | 15.20 | 14.74 | 14.91 | 834,874 | +0.16(+1.08%) |
Apr 22, 2013 | 14.44 | 14.83 | 14.19 | 14.75 | 675,747 | +0.36(+2.50%) |
Apr 19, 2013 | 14.12 | 14.54 | 14.10 | 14.39 | 669,732 | +0.28(+1.98%) |
Apr 18, 2013 | 14.30 | 14.40 | 14.00 | 14.11 | 462,606 | -0.17(-1.19%) |
Apr 17, 2013 | 14.25 | 14.46 | 14.05 | 14.28 | 533,880 | -0.07(-0.49%) |
Apr 16, 2013 | 14.21 | 14.47 | 14.15 | 14.35 | 651,593 | +0.19(+1.34%) |
Apr 15, 2013 | 13.99 | 14.30 | 13.89 | 14.16 | 1,128,809 | +0.06(+0.43%) |
Apr 12, 2013 | 13.52 | 14.12 | 13.33 | 14.10 | 578,320 | +0.49(+3.60%) |
Apr 11, 2013 | 13.78 | 13.89 | 13.58 | 13.61 | 233,237 | -0.18(-1.31%) |
Apr 10, 2013 | 13.41 | 13.82 | 13.30 | 13.79 | 490,816 | +0.42(+3.14%) |
Apr 09, 2013 | 13.53 | 13.55 | 13.37 | 13.37 | 192,693 | -0.10(-0.74%) |
Apr 08, 2013 | 13.50 | 13.55 | 13.35 | 13.47 | 205,948 | -0.03(-0.22%) |
Apr 05, 2013 | 13.29 | 13.51 | 13.25 | 13.50 | 427,265 | +0.00(+0.00%) |
Apr 04, 2013 | 13.47 | 13.54 | 13.35 | 13.50 | 252,094 | +0.09(+0.67%) |
Apr 03, 2013 | 13.77 | 13.86 | 13.41 | 13.41 | 350,095 | -0.35(-2.54%) |
Apr 02, 2013 | 13.84 | 14.00 | 13.68 | 13.76 | 587,834 | -0.05(-0.36%) |
Apr 01, 2013 | 13.83 | 13.98 | 13.60 | 13.81 | 1,079,292 | -0.02(-0.14%) |
Mar 28, 2013 | 13.75 | 13.96 | 13.75 | 13.83 | 474,932 | +0.04(+0.29%) |
Mar 27, 2013 | 13.40 | 13.85 | 13.34 | 13.79 | 687,002 | +0.31(+2.30%) |
Mar 26, 2013 | 13.40 | 13.51 | 13.40 | 13.48 | 405,091 | +0.11(+0.82%) |
Mar 25, 2013 | 13.35 | 13.49 | 13.32 | 13.37 | 535,806 | +0.07(+0.53%) |
Mar 22, 2013 | 13.43 | 13.44 | 13.25 | 13.30 | 501,176 | -0.09(-0.67%) |
Mar 21, 2013 | 13.30 | 13.59 | 13.30 | 13.39 | 742,129 | +0.13(+0.98%) |
Mar 20, 2013 | 13.45 | 13.52 | 13.24 | 13.26 | 383,899 | -0.17(-1.27%) |
Mar 19, 2013 | 13.54 | 13.66 | 13.30 | 13.43 | 359,859 | -0.08(-0.59%) |
Mar 18, 2013 | 13.69 | 13.73 | 13.47 | 13.51 | 952,605 | -0.27(-1.96%) |
Mar 15, 2013 | 13.94 | 13.98 | 13.77 | 13.78 | 1,085,836 | -0.18(-1.29%) |
Mar 14, 2013 | 13.99 | 14.20 | 13.79 | 13.96 | 749,563 | -0.02(-0.14%) |
Mar 13, 2013 | 14.27 | 14.29 | 13.94 | 13.98 | 711,178 | -0.33(-2.31%) |
Mar 12, 2013 | 14.29 | 14.43 | 14.21 | 14.31 | 497,025 | -0.02(-0.14%) |
Mar 11, 2013 | 14.26 | 14.42 | 14.17 | 14.33 | 358,097 | +0.01(+0.07%) |
Mar 08, 2013 | 13.97 | 14.32 | 13.90 | 14.32 | 432,789 | +0.45(+3.24%) |
Mar 07, 2013 | 13.81 | 13.94 | 13.77 | 13.87 | 234,270 | +0.05(+0.36%) |
Mar 06, 2013 | 13.88 | 13.90 | 13.72 | 13.82 | 670,960 | -0.05(-0.36%) |
Mar 05, 2013 | 13.89 | 14.00 | 13.80 | 13.87 | 979,958 | -0.03(-0.22%) |
Mar 04, 2013 | 13.75 | 13.98 | 13.59 | 13.90 | 600,131 | +0.08(+0.58%) |
Mar 01, 2013 | 13.64 | 13.96 | 13.49 | 13.82 | 709,413 | +0.01(+0.07%) |
Feb 28, 2013 | 13.17 | 14.00 | 13.11 | 13.81 | 1,015,346 | +0.84(+6.48%) |
Feb 27, 2013 | 13.06 | 13.13 | 12.84 | 12.97 | 543,398 | -0.14(-1.07%) |
Feb 26, 2013 | 12.80 | 13.20 | 12.56 | 13.11 | 1,645,441 | +0.55(+4.38%) |
Feb 25, 2013 | 12.80 | 12.88 | 12.50 | 12.56 | 852,909 | -0.21(-1.64%) |
Feb 22, 2013 | 12.96 | 13.07 | 12.75 | 12.77 | 417,615 | -0.11(-0.85%) |
Feb 21, 2013 | 13.02 | 13.03 | 12.73 | 12.88 | 483,472 | -0.19(-1.45%) |
Feb 20, 2013 | 12.97 | 13.36 | 12.94 | 13.07 | 409,964 | +0.07(+0.54%) |
Feb 19, 2013 | 12.87 | 13.02 | 12.72 | 13.00 | 531,196 | +0.18(+1.40%) |
Feb 15, 2013 | 12.99 | 13.05 | 12.78 | 12.82 | 340,582 | -0.09(-0.70%) |
Feb 14, 2013 | 12.93 | 13.00 | 12.83 | 12.91 | 262,148 | -0.06(-0.46%) |
Feb 13, 2013 | 12.99 | 13.05 | 12.83 | 12.97 | 389,413 | +0.03(+0.23%) |
Feb 12, 2013 | 13.13 | 13.26 | 12.93 | 12.94 | 892,971 | -0.15(-1.15%) |
Feb 11, 2013 | 13.23 | 13.32 | 13.06 | 13.09 | 481,163 | -0.12(-0.91%) |
Feb 08, 2013 | 13.00 | 13.22 | 12.98 | 13.21 | 704,389 | +0.25(+1.93%) |
Feb 07, 2013 | 13.20 | 13.25 | 12.79 | 12.96 | 812,235 | -0.23(-1.74%) |
Feb 06, 2013 | 12.78 | 13.22 | 12.72 | 13.19 | 1,943,749 | +0.55(+4.35%) |
Feb 04, 2013 | 12.70 | 13.05 | 12.58 | 12.64 | 810,437 | -0.16(-1.25%) |