Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.76 | 15.77 | 15.39 | 15.69 | 133,897 | -0.06(-0.37%) |
Apr 29, 2013 | 16.00 | 16.16 | 15.71 | 15.75 | 181,745 | -0.15(-0.97%) |
Apr 26, 2013 | 15.84 | 16.01 | 15.82 | 15.90 | 181,901 | +0.07(+0.47%) |
Apr 25, 2013 | 15.79 | 16.07 | 15.74 | 15.82 | 151,064 | +0.17(+1.12%) |
Apr 24, 2013 | 15.59 | 15.82 | 15.50 | 15.65 | 158,513 | +0.10(+0.65%) |
Apr 23, 2013 | 15.31 | 15.78 | 15.27 | 15.55 | 187,822 | +0.38(+2.52%) |
Apr 22, 2013 | 15.11 | 15.31 | 14.60 | 15.17 | 185,951 | +0.09(+0.60%) |
Apr 19, 2013 | 14.77 | 15.16 | 14.77 | 15.08 | 130,502 | +0.38(+2.56%) |
Apr 18, 2013 | 14.83 | 14.95 | 14.61 | 14.70 | 219,849 | +0.01(+0.04%) |
Apr 17, 2013 | 14.92 | 15.09 | 14.60 | 14.70 | 290,379 | -0.42(-2.80%) |
Apr 16, 2013 | 14.57 | 15.51 | 14.57 | 15.12 | 331,509 | +0.82(+5.71%) |
Apr 15, 2013 | 15.44 | 15.44 | 14.15 | 14.30 | 403,103 | -1.15(-7.44%) |
Apr 12, 2013 | 15.64 | 15.67 | 15.42 | 15.45 | 152,053 | -0.31(-1.98%) |
Apr 11, 2013 | 16.04 | 16.18 | 15.75 | 15.77 | 168,554 | -0.22(-1.36%) |
Apr 10, 2013 | 15.34 | 16.02 | 15.27 | 15.98 | 260,022 | +0.74(+4.83%) |
Apr 09, 2013 | 15.23 | 15.39 | 15.07 | 15.25 | 163,412 | +0.05(+0.35%) |
Apr 08, 2013 | 15.10 | 15.23 | 14.95 | 15.19 | 174,703 | +0.10(+0.67%) |
Apr 05, 2013 | 14.75 | 15.13 | 14.73 | 15.09 | 181,147 | -0.04(-0.28%) |
Apr 04, 2013 | 15.07 | 15.21 | 14.94 | 15.14 | 204,469 | +0.10(+0.67%) |
Apr 03, 2013 | 15.42 | 15.44 | 14.91 | 15.04 | 284,593 | -0.31(-2.00%) |
Apr 02, 2013 | 15.42 | 15.70 | 15.29 | 15.34 | 196,776 | -0.04(-0.28%) |
Apr 01, 2013 | 15.64 | 15.69 | 15.17 | 15.39 | 260,239 | -0.22(-1.39%) |
Mar 28, 2013 | 15.34 | 15.69 | 15.20 | 15.60 | 302,302 | +0.35(+2.29%) |
Mar 27, 2013 | 16.21 | 16.23 | 15.01 | 15.25 | 450,978 | -1.02(-6.25%) |
Mar 26, 2013 | 16.38 | 16.90 | 16.20 | 16.27 | 371,939 | +0.07(+0.43%) |
Mar 25, 2013 | 15.59 | 16.23 | 15.59 | 16.20 | 392,027 | +0.77(+4.98%) |
Mar 22, 2013 | 15.25 | 15.55 | 15.18 | 15.43 | 207,363 | +0.28(+1.85%) |
Mar 21, 2013 | 15.62 | 15.83 | 14.99 | 15.15 | 287,773 | -0.47(-2.99%) |
Mar 20, 2013 | 15.30 | 15.66 | 15.24 | 15.62 | 252,358 | +0.52(+3.48%) |
Mar 19, 2013 | 15.01 | 15.28 | 14.88 | 15.09 | 203,489 | +0.18(+1.21%) |
Mar 18, 2013 | 14.87 | 15.13 | 14.84 | 14.91 | 218,747 | -0.13(-0.88%) |
Mar 15, 2013 | 14.75 | 15.32 | 14.64 | 15.05 | 428,305 | +0.41(+2.83%) |
Mar 14, 2013 | 14.11 | 14.65 | 14.11 | 14.63 | 138,914 | +0.54(+3.84%) |
Mar 13, 2013 | 13.85 | 14.17 | 13.73 | 14.09 | 110,613 | +0.24(+1.72%) |
Mar 12, 2013 | 13.83 | 13.96 | 13.75 | 13.85 | 221,209 | +0.03(+0.19%) |
Mar 11, 2013 | 14.01 | 14.06 | 13.66 | 13.83 | 166,850 | -0.22(-1.54%) |
Mar 08, 2013 | 14.04 | 14.49 | 13.98 | 14.04 | 254,190 | +0.21(+1.49%) |
Mar 07, 2013 | 13.80 | 13.90 | 13.72 | 13.84 | 158,047 | +0.08(+0.61%) |
Mar 06, 2013 | 13.65 | 13.78 | 13.42 | 13.75 | 137,171 | +0.23(+1.72%) |
Mar 05, 2013 | 13.67 | 13.68 | 13.44 | 13.52 | 179,337 | +0.01(+0.04%) |
Mar 04, 2013 | 13.34 | 13.58 | 13.22 | 13.52 | 187,826 | +0.11(+0.83%) |
Mar 01, 2013 | 12.75 | 13.45 | 12.53 | 13.40 | 266,989 | +0.47(+3.59%) |
Feb 28, 2013 | 12.93 | 13.00 | 12.72 | 12.94 | 173,294 | +0.00(+0.00%) |
Feb 27, 2013 | 13.08 | 13.11 | 12.69 | 12.94 | 346,176 | -0.19(-1.41%) |
Feb 26, 2013 | 13.33 | 13.45 | 13.03 | 13.12 | 209,638 | -0.10(-0.76%) |
Feb 25, 2013 | 13.78 | 14.15 | 13.18 | 13.22 | 255,873 | -0.33(-2.46%) |
Feb 22, 2013 | 13.31 | 13.58 | 13.18 | 13.56 | 165,045 | +0.43(+3.26%) |
Feb 21, 2013 | 13.27 | 13.39 | 12.67 | 13.13 | 203,977 | -0.14(-1.08%) |
Feb 20, 2013 | 13.81 | 13.83 | 13.27 | 13.27 | 237,419 | -0.48(-3.50%) |
Feb 19, 2013 | 12.92 | 13.76 | 12.92 | 13.75 | 331,525 | +0.83(+6.42%) |
Feb 15, 2013 | 12.36 | 12.92 | 12.36 | 12.92 | 216,733 | +0.57(+4.58%) |
Feb 14, 2013 | 12.09 | 12.38 | 12.09 | 12.36 | 63,047 | +0.24(+1.96%) |
Feb 13, 2013 | 12.18 | 12.21 | 11.97 | 12.12 | 94,600 | -0.02(-0.13%) |
Feb 12, 2013 | 12.10 | 12.16 | 11.91 | 12.14 | 69,445 | +0.10(+0.79%) |
Feb 11, 2013 | 12.16 | 12.20 | 11.93 | 12.04 | 81,542 | -0.12(-0.96%) |
Feb 08, 2013 | 12.02 | 12.29 | 12.02 | 12.16 | 59,480 | +0.14(+1.19%) |
Feb 07, 2013 | 12.05 | 12.06 | 11.91 | 12.01 | 35,632 | +0.00(+0.00%) |
Feb 06, 2013 | 11.90 | 12.02 | 11.86 | 12.01 | 59,301 | -0.10(-0.83%) |
Feb 04, 2013 | 12.44 | 12.50 | 12.07 | 12.11 | 143,607 | -0.41(-3.29%) |