Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.41 | 13.64 | 13.26 | 13.50 | 588,870 | +0.19(+1.43%) |
Apr 29, 2013 | 13.05 | 13.31 | 12.76 | 13.31 | 721,945 | +0.31(+2.38%) |
Apr 26, 2013 | 13.43 | 13.47 | 12.91 | 13.00 | 813,402 | -0.41(-3.04%) |
Apr 25, 2013 | 13.47 | 13.60 | 13.32 | 13.41 | 586,764 | +0.05(+0.39%) |
Apr 24, 2013 | 13.48 | 13.68 | 13.20 | 13.35 | 987,152 | -0.12(-0.88%) |
Apr 23, 2013 | 13.34 | 13.48 | 13.05 | 13.47 | 1,378,369 | +0.24(+1.84%) |
Apr 22, 2013 | 13.03 | 13.26 | 12.89 | 13.23 | 971,548 | +0.23(+1.77%) |
Apr 19, 2013 | 12.83 | 13.01 | 12.63 | 13.00 | 768,252 | +0.19(+1.49%) |
Apr 18, 2013 | 12.52 | 12.88 | 12.21 | 12.81 | 1,221,339 | +0.34(+2.74%) |
Apr 17, 2013 | 12.61 | 12.65 | 12.25 | 12.47 | 938,759 | -0.13(-1.04%) |
Apr 16, 2013 | 12.63 | 12.91 | 12.40 | 12.60 | 761,216 | +0.16(+1.27%) |
Apr 15, 2013 | 12.75 | 12.75 | 12.17 | 12.44 | 1,993,341 | -0.49(-3.81%) |
Apr 12, 2013 | 12.97 | 13.05 | 12.70 | 12.93 | 597,983 | -0.11(-0.81%) |
Apr 11, 2013 | 12.99 | 13.25 | 12.88 | 13.04 | 1,031,892 | +0.05(+0.41%) |
Apr 10, 2013 | 13.04 | 13.07 | 12.70 | 12.99 | 787,542 | +0.09(+0.71%) |
Apr 09, 2013 | 12.59 | 12.98 | 12.50 | 12.89 | 982,114 | +0.41(+3.26%) |
Apr 08, 2013 | 12.49 | 12.69 | 12.34 | 12.49 | 2,458,201 | -0.10(-0.78%) |
Apr 05, 2013 | 12.59 | 12.88 | 12.42 | 12.59 | 1,139,457 | -0.20(-1.59%) |
Apr 04, 2013 | 12.99 | 13.02 | 12.61 | 12.79 | 1,962,460 | -0.16(-1.27%) |
Apr 03, 2013 | 13.37 | 13.37 | 12.86 | 12.95 | 1,306,146 | -0.41(-3.10%) |
Apr 02, 2013 | 13.20 | 13.56 | 13.00 | 13.37 | 2,000,785 | +0.15(+1.14%) |
Apr 01, 2013 | 13.06 | 13.22 | 12.89 | 13.22 | 1,424,942 | +0.20(+1.51%) |
Mar 28, 2013 | 13.11 | 13.24 | 12.73 | 13.02 | 910,766 | -0.14(-1.05%) |
Mar 27, 2013 | 13.16 | 13.26 | 12.84 | 13.16 | 819,670 | +0.01(+0.10%) |
Mar 26, 2013 | 13.14 | 13.22 | 12.82 | 13.14 | 1,067,827 | +0.04(+0.30%) |
Mar 25, 2013 | 13.25 | 13.35 | 12.67 | 13.11 | 1,829,060 | -0.07(-0.55%) |
Mar 22, 2013 | 13.26 | 13.27 | 12.96 | 13.18 | 1,856,782 | +0.01(+0.10%) |
Mar 21, 2013 | 13.58 | 13.76 | 13.15 | 13.16 | 803,788 | -0.43(-3.14%) |
Mar 20, 2013 | 13.62 | 13.79 | 13.32 | 13.59 | 905,862 | +0.28(+2.12%) |
Mar 19, 2013 | 13.72 | 13.79 | 13.18 | 13.31 | 985,349 | -0.25(-1.84%) |
Mar 18, 2013 | 13.64 | 13.67 | 13.46 | 13.56 | 739,513 | -0.12(-0.86%) |
Mar 15, 2013 | 13.56 | 13.71 | 13.48 | 13.68 | 1,339,387 | +0.20(+1.46%) |
Mar 14, 2013 | 13.80 | 13.80 | 13.36 | 13.48 | 1,137,756 | -0.25(-1.82%) |
Mar 13, 2013 | 13.86 | 14.00 | 13.55 | 13.73 | 1,115,050 | -0.12(-0.85%) |
Mar 12, 2013 | 14.01 | 14.03 | 13.63 | 13.85 | 1,907,270 | -0.28(-1.95%) |
Mar 11, 2013 | 14.24 | 14.27 | 13.32 | 14.12 | 1,659,360 | -0.17(-1.20%) |
Mar 08, 2013 | 14.16 | 14.39 | 14.04 | 14.29 | 1,199,820 | +0.29(+2.06%) |
Mar 07, 2013 | 14.13 | 14.13 | 13.66 | 14.01 | 1,406,450 | +0.11(+0.80%) |
Mar 06, 2013 | 13.95 | 14.08 | 13.76 | 13.89 | 592,823 | +0.26(+1.93%) |
Mar 05, 2013 | 13.99 | 14.20 | 13.57 | 13.63 | 1,321,641 | -0.16(-1.14%) |
Mar 04, 2013 | 13.40 | 13.79 | 13.28 | 13.79 | 1,950,346 | +0.24(+1.75%) |
Mar 01, 2013 | 13.49 | 13.71 | 13.37 | 13.55 | 1,421,386 | +0.05(+0.39%) |
Feb 28, 2013 | 13.42 | 13.72 | 13.41 | 13.50 | 2,687,825 | +0.37(+2.85%) |
Feb 27, 2013 | 12.82 | 13.27 | 12.55 | 13.12 | 2,459,196 | +0.29(+2.25%) |
Feb 26, 2013 | 12.56 | 12.88 | 12.25 | 12.84 | 2,479,043 | -0.13(-1.01%) |
Feb 22, 2013 | 12.95 | 13.11 | 12.62 | 12.97 | 1,854,873 | +0.07(+0.51%) |
Feb 21, 2013 | 12.13 | 13.04 | 12.07 | 12.90 | 3,553,762 | +0.63(+5.14%) |
Feb 20, 2013 | 12.62 | 12.69 | 12.05 | 12.27 | 1,365,500 | -0.32(-2.51%) |
Feb 19, 2013 | 12.63 | 13.11 | 12.38 | 12.59 | 1,899,915 | +0.31(+2.52%) |
Feb 15, 2013 | 12.60 | 12.89 | 12.20 | 12.28 | 1,114,480 | -0.20(-1.58%) |
Feb 14, 2013 | 13.10 | 13.10 | 12.16 | 12.47 | 4,204,512 | -0.67(-5.10%) |
Feb 13, 2013 | 13.34 | 13.43 | 12.95 | 13.14 | 688,143 | -0.16(-1.19%) |
Feb 12, 2013 | 13.37 | 13.53 | 13.08 | 13.30 | 1,172,138 | -0.07(-0.54%) |
Feb 11, 2013 | 13.57 | 13.60 | 13.16 | 13.37 | 1,185,464 | -0.07(-0.54%) |
Feb 08, 2013 | 12.98 | 13.50 | 12.97 | 13.45 | 2,855,133 | +0.44(+3.39%) |
Feb 07, 2013 | 12.17 | 13.23 | 11.93 | 13.01 | 5,907,541 | +0.68(+5.55%) |
Feb 06, 2013 | 12.33 | 12.49 | 12.28 | 12.32 | 670,809 | -0.07(-0.53%) |
Feb 04, 2013 | 12.66 | 12.66 | 12.30 | 12.39 | 941,258 | -0.30(-2.33%) |