Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.99 | 12.25 | 11.66 | 12.24 | 1,108,431 | +0.23(+1.90%) |
Apr 29, 2013 | 12.16 | 12.33 | 11.98 | 12.01 | 792,375 | +0.09(+0.75%) |
Apr 26, 2013 | 12.54 | 12.51 | 11.81 | 11.92 | 1,332,815 | -0.59(-4.75%) |
Apr 25, 2013 | 12.35 | 13.08 | 12.01 | 12.51 | 2,341,934 | +0.56(+4.64%) |
Apr 24, 2013 | 11.20 | 12.09 | 11.12 | 11.96 | 1,692,072 | +1.02(+9.34%) |
Apr 23, 2013 | 11.15 | 11.18 | 10.68 | 10.94 | 1,477,798 | -0.44(-3.84%) |
Apr 22, 2013 | 11.61 | 11.65 | 11.14 | 11.37 | 1,180,513 | +0.01(+0.09%) |
Apr 19, 2013 | 11.50 | 11.62 | 10.93 | 11.36 | 1,499,667 | +0.03(+0.26%) |
Apr 18, 2013 | 10.99 | 11.64 | 10.79 | 11.33 | 1,592,248 | +0.46(+4.19%) |
Apr 17, 2013 | 11.64 | 11.93 | 10.82 | 10.88 | 2,277,511 | -0.92(-7.81%) |
Apr 16, 2013 | 12.62 | 12.68 | 11.65 | 11.80 | 2,168,213 | -0.31(-2.54%) |
Apr 15, 2013 | 12.45 | 13.02 | 12.01 | 12.11 | 2,769,571 | -1.77(-12.72%) |
Apr 12, 2013 | 14.01 | 14.05 | 13.31 | 13.87 | 1,500,414 | -0.69(-4.77%) |
Apr 11, 2013 | 14.73 | 15.01 | 14.54 | 14.57 | 767,225 | -0.21(-1.41%) |
Apr 10, 2013 | 15.17 | 15.26 | 14.57 | 14.78 | 803,840 | -0.46(-3.00%) |
Apr 09, 2013 | 14.68 | 15.37 | 14.60 | 15.23 | 1,009,738 | +0.62(+4.28%) |
Apr 08, 2013 | 14.91 | 14.98 | 14.49 | 14.61 | 508,052 | -0.34(-2.26%) |
Apr 05, 2013 | 15.01 | 15.43 | 14.63 | 14.94 | 1,076,738 | +0.10(+0.67%) |
Apr 04, 2013 | 14.00 | 14.88 | 13.79 | 14.85 | 1,126,678 | +0.69(+4.90%) |
Apr 03, 2013 | 14.63 | 15.12 | 13.79 | 14.15 | 1,843,493 | -0.54(-3.65%) |
Apr 02, 2013 | 15.48 | 15.48 | 14.67 | 14.69 | 1,228,177 | -0.92(-5.91%) |
Apr 01, 2013 | 16.00 | 16.02 | 15.47 | 15.61 | 677,403 | -0.43(-2.66%) |
Mar 28, 2013 | 16.12 | 16.26 | 15.90 | 16.04 | 409,333 | -0.29(-1.76%) |
Mar 27, 2013 | 15.87 | 16.33 | 15.87 | 16.32 | 538,481 | +0.27(+1.67%) |
Mar 26, 2013 | 16.39 | 16.39 | 15.89 | 16.06 | 627,388 | -0.35(-2.12%) |
Mar 25, 2013 | 16.49 | 16.66 | 16.12 | 16.40 | 834,061 | -0.13(-0.78%) |
Mar 22, 2013 | 16.56 | 16.71 | 16.42 | 16.53 | 551,205 | -0.18(-1.07%) |
Mar 21, 2013 | 16.57 | 16.79 | 16.42 | 16.71 | 732,798 | +0.32(+1.94%) |
Mar 20, 2013 | 16.40 | 16.64 | 16.22 | 16.39 | 458,688 | +0.01(+0.06%) |
Mar 19, 2013 | 16.49 | 16.64 | 16.21 | 16.38 | 987,072 | -0.14(-0.84%) |
Mar 18, 2013 | 16.31 | 16.57 | 16.18 | 16.52 | 884,645 | +0.34(+2.08%) |
Mar 15, 2013 | 16.19 | 16.39 | 15.93 | 16.18 | 2,004,057 | -0.01(-0.06%) |
Mar 14, 2013 | 16.07 | 16.37 | 15.96 | 16.19 | 756,004 | +0.04(+0.25%) |
Mar 13, 2013 | 16.85 | 16.88 | 16.06 | 16.15 | 927,959 | -0.59(-3.55%) |
Mar 12, 2013 | 16.59 | 17.07 | 16.47 | 16.75 | 1,128,528 | +0.51(+3.11%) |
Mar 11, 2013 | 16.37 | 16.57 | 16.20 | 16.24 | 869,521 | +0.05(+0.31%) |
Mar 08, 2013 | 15.97 | 16.68 | 15.76 | 16.19 | 1,181,258 | +0.14(+0.86%) |
Mar 07, 2013 | 16.22 | 16.55 | 16.00 | 16.06 | 948,513 | +0.00(+0.00%) |
Mar 06, 2013 | 15.02 | 16.06 | 14.79 | 16.06 | 1,300,260 | +0.99(+6.58%) |
Mar 05, 2013 | 15.16 | 15.54 | 14.96 | 15.06 | 1,026,754 | +0.06(+0.40%) |
Mar 04, 2013 | 15.71 | 15.74 | 14.93 | 15.00 | 1,004,056 | -0.67(-4.30%) |
Mar 01, 2013 | 16.01 | 16.18 | 15.58 | 15.68 | 855,948 | -0.33(-2.04%) |
Feb 28, 2013 | 16.17 | 16.46 | 15.91 | 16.01 | 832,985 | -0.34(-2.06%) |
Feb 27, 2013 | 16.68 | 16.69 | 16.27 | 16.34 | 819,512 | -0.53(-3.12%) |
Feb 26, 2013 | 17.29 | 17.29 | 16.41 | 16.87 | 1,220,668 | -0.13(-0.76%) |
Feb 22, 2013 | 17.33 | 17.39 | 16.88 | 17.00 | 451,868 | -0.23(-1.32%) |
Feb 21, 2013 | 16.99 | 17.53 | 16.94 | 17.23 | 1,223,437 | +0.29(+1.70%) |
Feb 20, 2013 | 17.20 | 17.64 | 16.86 | 16.94 | 2,283,540 | +0.08(+0.47%) |
Feb 19, 2013 | 16.92 | 17.04 | 16.51 | 16.86 | 943,385 | -0.21(-1.22%) |
Feb 15, 2013 | 17.39 | 17.43 | 16.68 | 17.07 | 975,298 | -0.56(-3.15%) |
Feb 14, 2013 | 18.05 | 18.35 | 17.41 | 17.62 | 1,011,263 | -0.35(-1.93%) |
Feb 13, 2013 | 18.12 | 18.98 | 17.90 | 17.97 | 1,712,143 | +0.21(+1.17%) |
Feb 12, 2013 | 18.03 | 18.10 | 17.68 | 17.76 | 539,487 | -0.33(-1.81%) |
Feb 11, 2013 | 18.39 | 18.39 | 17.85 | 18.09 | 654,592 | -0.51(-2.72%) |
Feb 08, 2013 | 18.41 | 18.90 | 18.37 | 18.59 | 922,505 | +0.17(+0.92%) |
Feb 07, 2013 | 18.34 | 18.58 | 18.20 | 18.43 | 537,769 | -0.05(-0.27%) |
Feb 06, 2013 | 18.32 | 18.69 | 18.30 | 18.47 | 773,964 | +0.26(+1.42%) |
Feb 04, 2013 | 18.05 | 18.55 | 17.96 | 18.22 | 495,697 | -0.02(-0.11%) |