Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.64 | 13.79 | 13.52 | 13.79 | 1,461,241 | +0.17(+1.22%) |
Apr 29, 2013 | 13.56 | 13.69 | 13.49 | 13.62 | 915,716 | +0.17(+1.27%) |
Apr 26, 2013 | 13.48 | 13.58 | 13.32 | 13.45 | 1,151,825 | -0.13(-0.95%) |
Apr 25, 2013 | 13.48 | 13.72 | 13.46 | 13.58 | 1,277,737 | +0.17(+1.29%) |
Apr 24, 2013 | 13.25 | 13.42 | 13.16 | 13.41 | 1,096,508 | +0.15(+1.10%) |
Apr 23, 2013 | 13.05 | 13.27 | 12.95 | 13.26 | 2,613,732 | +0.42(+3.28%) |
Apr 22, 2013 | 12.81 | 12.91 | 12.39 | 12.84 | 2,222,264 | +0.05(+0.36%) |
Apr 19, 2013 | 12.61 | 12.80 | 12.41 | 12.79 | 2,149,770 | +0.20(+1.62%) |
Apr 18, 2013 | 12.66 | 12.72 | 12.37 | 12.59 | 2,966,741 | -0.04(-0.29%) |
Apr 17, 2013 | 12.88 | 12.90 | 12.40 | 12.62 | 2,733,599 | -0.48(-3.64%) |
Apr 16, 2013 | 12.85 | 13.13 | 12.77 | 13.10 | 2,030,170 | +0.43(+3.42%) |
Apr 15, 2013 | 13.52 | 13.54 | 12.57 | 12.67 | 3,737,918 | -1.01(-7.38%) |
Apr 12, 2013 | 13.71 | 13.78 | 13.48 | 13.68 | 1,533,932 | -0.13(-0.93%) |
Apr 11, 2013 | 13.76 | 13.96 | 13.73 | 13.81 | 1,700,350 | +0.05(+0.37%) |
Apr 10, 2013 | 13.36 | 13.82 | 13.36 | 13.76 | 1,932,153 | +0.47(+3.54%) |
Apr 09, 2013 | 13.40 | 13.46 | 13.24 | 13.29 | 1,504,443 | -0.06(-0.47%) |
Apr 08, 2013 | 13.13 | 13.36 | 13.04 | 13.35 | 1,110,131 | +0.20(+1.52%) |
Apr 05, 2013 | 12.80 | 13.15 | 12.77 | 13.15 | 2,041,068 | -0.04(-0.28%) |
Apr 04, 2013 | 13.00 | 13.20 | 12.93 | 13.19 | 2,311,729 | +0.19(+1.48%) |
Apr 03, 2013 | 13.50 | 13.51 | 12.92 | 12.99 | 2,989,437 | -0.43(-3.17%) |
Apr 02, 2013 | 13.75 | 13.78 | 13.37 | 13.42 | 4,394,944 | -0.16(-1.17%) |
Apr 01, 2013 | 13.89 | 13.95 | 13.44 | 13.58 | 4,125,536 | -0.34(-2.41%) |
Mar 28, 2013 | 13.91 | 14.00 | 13.83 | 13.91 | 1,235,697 | +0.01(+0.07%) |
Mar 27, 2013 | 13.71 | 13.92 | 13.59 | 13.90 | 1,558,342 | +0.00(+0.02%) |
Mar 26, 2013 | 13.91 | 13.94 | 13.74 | 13.90 | 1,614,493 | +0.14(+0.99%) |
Mar 25, 2013 | 13.85 | 14.02 | 13.61 | 13.77 | 2,458,315 | +0.00(+0.00%) |
Mar 22, 2013 | 13.81 | 13.84 | 13.72 | 13.77 | 1,232,591 | +0.06(+0.44%) |
Mar 21, 2013 | 13.74 | 13.88 | 13.60 | 13.71 | 2,109,872 | -0.23(-1.64%) |
Mar 20, 2013 | 13.83 | 13.95 | 13.81 | 13.93 | 1,698,230 | +0.25(+1.79%) |
Mar 19, 2013 | 13.86 | 13.95 | 13.46 | 13.69 | 2,616,120 | -0.13(-0.97%) |
Mar 18, 2013 | 13.67 | 13.92 | 13.64 | 13.82 | 2,592,651 | -0.11(-0.82%) |
Mar 15, 2013 | 13.92 | 14.02 | 13.86 | 13.94 | 2,121,399 | -0.03(-0.24%) |
Mar 14, 2013 | 13.75 | 13.98 | 13.74 | 13.97 | 1,624,323 | +0.27(+1.94%) |
Mar 13, 2013 | 13.60 | 13.75 | 13.53 | 13.71 | 1,758,457 | +0.11(+0.79%) |
Mar 12, 2013 | 13.59 | 13.66 | 13.51 | 13.60 | 1,939,007 | -0.05(-0.36%) |
Mar 11, 2013 | 13.58 | 13.67 | 13.55 | 13.65 | 1,444,113 | -0.01(-0.07%) |
Mar 08, 2013 | 13.63 | 13.67 | 13.43 | 13.66 | 3,022,563 | +0.24(+1.76%) |
Mar 07, 2013 | 13.30 | 13.43 | 13.26 | 13.42 | 1,477,030 | +0.14(+1.06%) |
Mar 06, 2013 | 13.31 | 13.34 | 13.20 | 13.28 | 2,103,745 | +0.06(+0.46%) |
Mar 05, 2013 | 13.07 | 13.26 | 13.07 | 13.22 | 2,659,671 | +0.30(+2.34%) |
Mar 04, 2013 | 12.80 | 12.93 | 12.66 | 12.92 | 3,146,096 | +0.06(+0.47%) |
Mar 01, 2013 | 12.58 | 12.90 | 12.39 | 12.86 | 3,077,259 | +0.13(+1.05%) |
Feb 28, 2013 | 12.74 | 12.89 | 12.70 | 12.72 | 2,358,913 | +0.05(+0.38%) |
Feb 27, 2013 | 12.43 | 12.84 | 12.43 | 12.67 | 2,472,427 | +0.24(+1.90%) |
Feb 26, 2013 | 12.44 | 12.54 | 12.28 | 12.44 | 1,555,782 | -0.46(-3.57%) |
Feb 22, 2013 | 12.73 | 12.90 | 12.72 | 12.90 | 1,249,994 | +0.31(+2.48%) |
Feb 21, 2013 | 12.83 | 12.84 | 12.44 | 12.59 | 4,046,217 | -0.26(-2.05%) |
Feb 20, 2013 | 13.37 | 13.38 | 12.82 | 12.85 | 2,322,155 | -0.49(-3.67%) |
Feb 19, 2013 | 13.16 | 13.35 | 13.16 | 13.34 | 1,465,897 | +0.24(+1.80%) |
Feb 15, 2013 | 13.11 | 13.20 | 13.05 | 13.10 | 1,746,174 | -0.00(-0.04%) |
Feb 14, 2013 | 12.96 | 13.15 | 12.95 | 13.11 | 1,533,752 | +0.06(+0.49%) |
Feb 13, 2013 | 12.97 | 13.06 | 12.90 | 13.04 | 1,487,562 | +0.12(+0.90%) |
Feb 12, 2013 | 12.84 | 12.97 | 12.82 | 12.93 | 1,748,689 | +0.10(+0.80%) |
Feb 11, 2013 | 12.82 | 12.83 | 12.71 | 12.82 | 1,854,251 | -0.02(-0.15%) |
Feb 08, 2013 | 12.70 | 12.87 | 12.70 | 12.84 | 1,184,536 | +0.18(+1.38%) |
Feb 07, 2013 | 12.73 | 12.78 | 12.51 | 12.67 | 1,184,581 | -0.10(-0.78%) |
Feb 06, 2013 | 12.53 | 12.77 | 12.51 | 12.77 | 1,295,123 | +0.35(+2.78%) |
Feb 04, 2013 | 12.58 | 12.68 | 12.40 | 12.42 | 1,302,644 | -0.31(-2.46%) |