Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.65 | 13.83 | 13.63 | 13.73 | 215,895 | +0.12(+0.88%) |
Apr 29, 2013 | 13.40 | 13.78 | 13.40 | 13.61 | 127,583 | +0.13(+0.96%) |
Apr 26, 2013 | 13.69 | 13.80 | 13.29 | 13.48 | 190,793 | -0.32(-2.32%) |
Apr 25, 2013 | 13.45 | 13.82 | 13.41 | 13.80 | 251,480 | +0.29(+2.15%) |
Apr 24, 2013 | 13.51 | 13.67 | 13.37 | 13.51 | 282,572 | -0.07(-0.52%) |
Apr 23, 2013 | 13.36 | 13.73 | 13.24 | 13.58 | 376,800 | +0.27(+2.03%) |
Apr 22, 2013 | 13.80 | 13.85 | 12.90 | 13.31 | 344,607 | -0.46(-3.34%) |
Apr 19, 2013 | 13.44 | 14.00 | 13.44 | 13.77 | 199,511 | +0.33(+2.46%) |
Apr 18, 2013 | 13.76 | 13.85 | 13.35 | 13.44 | 197,547 | -0.28(-2.04%) |
Apr 17, 2013 | 13.76 | 13.85 | 13.46 | 13.72 | 249,087 | -0.20(-1.44%) |
Apr 16, 2013 | 13.85 | 14.06 | 13.31 | 13.92 | 342,398 | +0.27(+1.98%) |
Apr 15, 2013 | 14.71 | 14.74 | 13.52 | 13.65 | 379,826 | -1.12(-7.58%) |
Apr 12, 2013 | 14.64 | 14.79 | 14.55 | 14.77 | 213,720 | +0.10(+0.68%) |
Apr 11, 2013 | 14.45 | 14.72 | 14.25 | 14.67 | 266,175 | +0.23(+1.59%) |
Apr 10, 2013 | 14.32 | 14.50 | 14.14 | 14.44 | 521,239 | +0.26(+1.83%) |
Apr 09, 2013 | 14.58 | 14.61 | 14.16 | 14.18 | 270,869 | -0.41(-2.81%) |
Apr 08, 2013 | 14.49 | 14.61 | 14.42 | 14.59 | 351,113 | +0.17(+1.18%) |
Apr 05, 2013 | 14.56 | 14.76 | 14.30 | 14.42 | 391,491 | -0.37(-2.50%) |
Apr 04, 2013 | 14.92 | 14.92 | 14.57 | 14.79 | 460,825 | -0.11(-0.74%) |
Apr 03, 2013 | 15.62 | 15.62 | 14.54 | 14.90 | 531,200 | -0.73(-4.67%) |
Apr 02, 2013 | 15.73 | 15.91 | 15.51 | 15.63 | 340,369 | +0.00(+0.00%) |
Apr 01, 2013 | 15.83 | 15.86 | 15.29 | 15.63 | 289,539 | -0.20(-1.26%) |
Mar 28, 2013 | 15.81 | 15.85 | 15.69 | 15.83 | 267,800 | +0.07(+0.44%) |
Mar 27, 2013 | 15.66 | 15.83 | 15.45 | 15.76 | 127,330 | +0.05(+0.32%) |
Mar 26, 2013 | 15.80 | 15.91 | 15.40 | 15.71 | 160,710 | -0.04(-0.25%) |
Mar 25, 2013 | 15.40 | 15.94 | 15.40 | 15.75 | 322,239 | +0.36(+2.34%) |
Mar 22, 2013 | 15.40 | 15.58 | 15.32 | 15.39 | 163,753 | +0.01(+0.07%) |
Mar 21, 2013 | 15.74 | 15.74 | 15.36 | 15.38 | 257,224 | -0.23(-1.47%) |
Mar 20, 2013 | 15.23 | 15.70 | 15.23 | 15.61 | 348,432 | +0.45(+2.97%) |
Mar 19, 2013 | 15.23 | 15.35 | 15.09 | 15.16 | 409,718 | +0.03(+0.20%) |
Mar 18, 2013 | 15.18 | 15.36 | 15.05 | 15.13 | 583,428 | +0.05(+0.33%) |
Mar 15, 2013 | 15.53 | 15.65 | 14.89 | 15.08 | 942,759 | -0.47(-3.02%) |
Mar 14, 2013 | 15.28 | 15.68 | 15.28 | 15.55 | 355,605 | +0.33(+2.17%) |
Mar 13, 2013 | 14.85 | 15.25 | 14.85 | 15.22 | 257,791 | +0.39(+2.63%) |
Mar 12, 2013 | 15.04 | 15.22 | 14.77 | 14.83 | 304,677 | -0.25(-1.66%) |
Mar 11, 2013 | 14.86 | 15.09 | 14.85 | 15.08 | 415,544 | +0.25(+1.69%) |
Mar 08, 2013 | 14.80 | 14.90 | 14.72 | 14.83 | 358,107 | +0.19(+1.30%) |
Mar 07, 2013 | 14.70 | 14.93 | 14.51 | 14.64 | 413,305 | -0.01(-0.07%) |
Mar 06, 2013 | 14.64 | 15.26 | 14.56 | 14.65 | 518,607 | +0.11(+0.76%) |
Mar 05, 2013 | 14.30 | 14.63 | 14.25 | 14.54 | 736,684 | +0.25(+1.75%) |
Mar 04, 2013 | 14.19 | 14.65 | 14.19 | 14.29 | 472,980 | +0.06(+0.42%) |
Mar 01, 2013 | 14.04 | 14.31 | 13.97 | 14.23 | 450,843 | +0.13(+0.92%) |
Feb 28, 2013 | 13.86 | 14.43 | 13.84 | 14.10 | 426,275 | +0.36(+2.62%) |
Feb 27, 2013 | 13.89 | 14.00 | 13.57 | 13.74 | 431,735 | -0.16(-1.15%) |
Feb 26, 2013 | 12.81 | 14.00 | 12.73 | 13.90 | 786,640 | +1.15(+9.02%) |
Feb 25, 2013 | 12.72 | 12.84 | 12.50 | 12.75 | 630,507 | +0.22(+1.76%) |
Feb 22, 2013 | 12.72 | 12.98 | 10.34 | 12.53 | 2,158,801 | -0.41(-3.17%) |
Feb 21, 2013 | 12.40 | 12.94 | 12.38 | 12.94 | 426,949 | +0.54(+4.35%) |
Feb 20, 2013 | 12.86 | 12.87 | 12.40 | 12.40 | 252,420 | -0.44(-3.43%) |
Feb 19, 2013 | 12.82 | 12.94 | 12.78 | 12.84 | 267,598 | +0.08(+0.63%) |
Feb 15, 2013 | 12.49 | 12.80 | 12.48 | 12.76 | 422,113 | +0.33(+2.65%) |
Feb 14, 2013 | 12.68 | 12.70 | 12.36 | 12.43 | 224,787 | -0.26(-2.05%) |
Feb 13, 2013 | 11.99 | 12.70 | 11.99 | 12.69 | 501,120 | +1.21(+10.54%) |
Feb 12, 2013 | 11.29 | 11.48 | 11.17 | 11.48 | 245,795 | +0.17(+1.50%) |
Feb 11, 2013 | 11.05 | 11.34 | 10.85 | 11.31 | 336,410 | +0.23(+2.08%) |
Feb 08, 2013 | 11.73 | 11.73 | 11.06 | 11.08 | 372,795 | -0.63(-5.38%) |
Feb 07, 2013 | 12.09 | 12.12 | 11.28 | 11.71 | 462,603 | -0.37(-3.06%) |
Feb 06, 2013 | 12.32 | 12.36 | 12.01 | 12.08 | 274,734 | -0.18(-1.47%) |
Feb 04, 2013 | 12.19 | 12.45 | 12.14 | 12.26 | 204,396 | -0.05(-0.41%) |