Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.34 | 13.51 | 13.20 | 13.46 | 0 | +0.05(+0.39%) |
Apr 29, 2013 | 13.16 | 13.46 | 13.04 | 13.41 | 40,545 | +0.18(+1.38%) |
Apr 26, 2013 | 13.35 | 13.35 | 13.11 | 13.23 | 33,985 | -0.12(-0.91%) |
Apr 25, 2013 | 13.13 | 13.58 | 13.13 | 13.35 | 34,571 | +0.26(+2.00%) |
Apr 24, 2013 | 13.08 | 13.15 | 12.93 | 13.09 | 26,073 | +0.03(+0.27%) |
Apr 23, 2013 | 12.69 | 13.20 | 12.69 | 13.05 | 74,216 | +0.38(+3.03%) |
Apr 22, 2013 | 12.62 | 12.83 | 12.27 | 12.67 | 101,702 | +0.14(+1.11%) |
Apr 19, 2013 | 13.08 | 13.21 | 12.51 | 12.53 | 70,542 | -0.56(-4.30%) |
Apr 18, 2013 | 12.70 | 13.11 | 12.70 | 13.09 | 80,364 | +0.37(+2.92%) |
Apr 17, 2013 | 13.31 | 13.50 | 12.49 | 12.72 | 61,907 | -0.73(-5.44%) |
Apr 16, 2013 | 12.90 | 13.57 | 12.90 | 13.45 | 51,639 | +0.65(+5.11%) |
Apr 15, 2013 | 13.73 | 13.77 | 12.73 | 12.80 | 81,933 | -0.96(-6.97%) |
Apr 12, 2013 | 13.91 | 13.95 | 13.62 | 13.76 | 44,931 | -0.16(-1.13%) |
Apr 11, 2013 | 13.82 | 14.00 | 13.69 | 13.91 | 78,027 | -0.04(-0.31%) |
Apr 10, 2013 | 13.56 | 14.05 | 13.25 | 13.96 | 129,649 | -0.31(-2.20%) |
Apr 09, 2013 | 13.76 | 14.52 | 13.76 | 14.27 | 44,317 | +0.52(+3.80%) |
Apr 08, 2013 | 13.61 | 13.78 | 13.04 | 13.75 | 121,975 | +0.14(+1.03%) |
Apr 05, 2013 | 13.92 | 14.02 | 13.59 | 13.61 | 59,524 | -0.54(-3.82%) |
Apr 04, 2013 | 14.15 | 14.20 | 13.88 | 14.15 | 40,563 | +0.04(+0.31%) |
Apr 03, 2013 | 14.42 | 14.53 | 13.98 | 14.11 | 63,901 | -0.31(-2.18%) |
Apr 02, 2013 | 14.32 | 14.63 | 14.07 | 14.42 | 80,107 | +0.08(+0.55%) |
Apr 01, 2013 | 14.16 | 14.39 | 13.96 | 14.34 | 98,811 | +0.09(+0.61%) |
Mar 28, 2013 | 14.64 | 14.74 | 14.00 | 14.25 | 95,623 | -0.38(-2.62%) |
Mar 27, 2013 | 15.06 | 15.25 | 14.48 | 14.64 | 75,879 | -0.58(-3.78%) |
Mar 26, 2013 | 15.17 | 15.26 | 15.08 | 15.21 | 45,488 | +0.04(+0.29%) |
Mar 25, 2013 | 14.94 | 15.36 | 14.89 | 15.17 | 77,002 | +0.41(+2.78%) |
Mar 22, 2013 | 14.56 | 14.93 | 14.56 | 14.76 | 41,944 | +0.24(+1.62%) |
Mar 21, 2013 | 14.60 | 14.62 | 14.46 | 14.52 | 54,007 | -0.03(-0.24%) |
Mar 20, 2013 | 14.30 | 14.60 | 14.06 | 14.56 | 69,359 | +0.37(+2.64%) |
Mar 19, 2013 | 14.01 | 14.24 | 13.97 | 14.18 | 125,673 | +0.10(+0.74%) |
Mar 18, 2013 | 12.82 | 14.32 | 12.82 | 14.08 | 179,727 | +1.10(+8.46%) |
Mar 15, 2013 | 13.95 | 14.04 | 12.85 | 12.98 | 391,799 | -0.92(-6.65%) |
Mar 14, 2013 | 13.66 | 13.94 | 13.52 | 13.91 | 67,316 | +0.33(+2.44%) |
Mar 13, 2013 | 13.67 | 13.76 | 13.53 | 13.57 | 63,361 | -0.02(-0.13%) |
Mar 12, 2013 | 13.53 | 13.78 | 13.26 | 13.59 | 79,558 | -0.02(-0.13%) |
Mar 11, 2013 | 13.77 | 13.87 | 13.42 | 13.61 | 89,874 | +0.01(+0.06%) |
Mar 08, 2013 | 13.69 | 13.69 | 13.45 | 13.60 | 38,815 | +0.06(+0.45%) |
Mar 07, 2013 | 13.17 | 13.60 | 12.92 | 13.54 | 81,774 | +0.41(+3.12%) |
Mar 06, 2013 | 13.08 | 13.47 | 12.95 | 13.13 | 103,753 | +0.17(+1.35%) |
Mar 05, 2013 | 12.63 | 13.08 | 12.50 | 12.96 | 79,230 | +0.34(+2.70%) |
Mar 04, 2013 | 12.56 | 12.64 | 12.48 | 12.62 | 122,740 | +0.05(+0.42%) |
Mar 01, 2013 | 12.41 | 12.58 | 12.41 | 12.56 | 59,631 | +0.06(+0.49%) |
Feb 28, 2013 | 12.39 | 12.62 | 12.29 | 12.50 | 110,639 | -0.04(-0.35%) |
Feb 27, 2013 | 12.54 | 12.69 | 12.48 | 12.55 | 95,367 | -0.01(-0.07%) |
Feb 26, 2013 | 12.66 | 12.86 | 12.51 | 12.55 | 55,274 | -0.05(-0.41%) |
Feb 25, 2013 | 12.70 | 13.05 | 12.60 | 12.61 | 80,674 | -0.03(-0.28%) |
Feb 22, 2013 | 12.69 | 12.73 | 12.58 | 12.64 | 54,890 | +0.00(+0.00%) |
Feb 21, 2013 | 12.60 | 12.72 | 12.48 | 12.64 | 36,565 | +0.01(+0.07%) |
Feb 20, 2013 | 12.90 | 13.01 | 12.56 | 12.63 | 67,778 | -0.31(-2.36%) |
Feb 19, 2013 | 12.73 | 12.97 | 12.39 | 12.94 | 202,505 | +0.37(+2.98%) |
Feb 15, 2013 | 12.75 | 12.79 | 12.45 | 12.56 | 60,567 | -0.09(-0.69%) |
Feb 14, 2013 | 12.67 | 12.78 | 12.62 | 12.65 | 40,173 | -0.03(-0.27%) |
Feb 13, 2013 | 12.75 | 12.90 | 12.64 | 12.69 | 72,417 | +0.07(+0.55%) |
Feb 12, 2013 | 12.62 | 12.73 | 12.51 | 12.62 | 58,068 | -0.03(-0.28%) |
Feb 11, 2013 | 12.48 | 13.07 | 12.48 | 12.65 | 123,007 | +0.24(+1.90%) |
Feb 08, 2013 | 12.28 | 12.47 | 12.16 | 12.41 | 53,810 | +0.17(+1.35%) |
Feb 07, 2013 | 11.86 | 12.35 | 11.73 | 12.25 | 29,475 | +0.39(+3.31%) |
Feb 06, 2013 | 11.33 | 11.90 | 11.24 | 11.86 | 105,911 | +0.38(+3.34%) |
Feb 04, 2013 | 11.70 | 11.85 | 11.41 | 11.47 | 42,772 | -0.24(-2.08%) |