Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.05 | 13.07 | 12.92 | 12.95 | 36,813 | -0.07(-0.55%) |
Apr 29, 2013 | 12.98 | 13.07 | 12.98 | 13.02 | 13,014 | +0.06(+0.49%) |
Apr 26, 2013 | 12.99 | 13.00 | 12.86 | 12.95 | 30,253 | -0.03(-0.25%) |
Apr 25, 2013 | 12.90 | 13.00 | 12.79 | 12.99 | 14,198 | +0.10(+0.74%) |
Apr 24, 2013 | 12.91 | 12.95 | 12.79 | 12.89 | 12,738 | -0.05(-0.37%) |
Apr 23, 2013 | 12.91 | 13.04 | 12.82 | 12.94 | 76,879 | +0.12(+0.93%) |
Apr 22, 2013 | 12.80 | 12.86 | 12.56 | 12.82 | 31,036 | +0.14(+1.07%) |
Apr 19, 2013 | 12.61 | 12.75 | 12.50 | 12.68 | 17,807 | +0.19(+1.53%) |
Apr 18, 2013 | 12.69 | 12.77 | 12.40 | 12.49 | 26,578 | -0.15(-1.20%) |
Apr 17, 2013 | 12.34 | 12.79 | 12.19 | 12.64 | 65,892 | +0.19(+1.54%) |
Apr 16, 2013 | 11.93 | 12.54 | 11.93 | 12.45 | 51,421 | +0.58(+4.90%) |
Apr 15, 2013 | 12.76 | 12.76 | 11.77 | 11.87 | 98,999 | -0.92(-7.23%) |
Apr 12, 2013 | 12.83 | 12.91 | 12.75 | 12.79 | 36,259 | -0.05(-0.37%) |
Apr 11, 2013 | 12.84 | 12.88 | 12.69 | 12.84 | 64,738 | +0.02(+0.19%) |
Apr 10, 2013 | 12.47 | 12.88 | 12.36 | 12.82 | 59,017 | +0.33(+2.68%) |
Apr 09, 2013 | 12.70 | 12.73 | 12.45 | 12.48 | 26,764 | -0.20(-1.57%) |
Apr 08, 2013 | 12.87 | 12.87 | 12.46 | 12.68 | 34,576 | -0.18(-1.43%) |
Apr 05, 2013 | 12.52 | 12.99 | 12.52 | 12.87 | 96,529 | +0.25(+1.96%) |
Apr 04, 2013 | 12.56 | 12.65 | 12.41 | 12.62 | 23,465 | +0.10(+0.83%) |
Apr 03, 2013 | 12.79 | 12.79 | 12.48 | 12.52 | 33,350 | -0.21(-1.63%) |
Apr 02, 2013 | 12.60 | 12.80 | 12.23 | 12.72 | 51,514 | +0.16(+1.27%) |
Apr 01, 2013 | 12.52 | 12.68 | 12.37 | 12.56 | 87,705 | -0.12(-0.94%) |
Mar 28, 2013 | 12.71 | 12.87 | 12.62 | 12.68 | 80,241 | +0.01(+0.06%) |
Mar 27, 2013 | 12.55 | 12.75 | 12.52 | 12.67 | 62,616 | +0.13(+1.02%) |
Mar 26, 2013 | 12.38 | 12.66 | 12.34 | 12.55 | 56,109 | +0.10(+0.77%) |
Mar 25, 2013 | 12.56 | 12.58 | 12.38 | 12.45 | 59,953 | -0.14(-1.07%) |
Mar 22, 2013 | 13.04 | 13.09 | 12.54 | 12.59 | 114,612 | -0.46(-3.54%) |
Mar 21, 2013 | 13.04 | 13.11 | 12.95 | 13.05 | 18,477 | -0.02(-0.18%) |
Mar 20, 2013 | 13.05 | 13.15 | 12.93 | 13.07 | 52,702 | +0.00(+0.00%) |
Mar 19, 2013 | 13.07 | 13.20 | 12.92 | 13.07 | 54,638 | -0.02(-0.12%) |
Mar 18, 2013 | 13.35 | 13.37 | 12.92 | 13.09 | 54,869 | -0.29(-2.14%) |
Mar 15, 2013 | 13.49 | 13.61 | 13.32 | 13.37 | 76,773 | -0.09(-0.65%) |
Mar 14, 2013 | 13.37 | 13.48 | 13.29 | 13.46 | 38,009 | +0.14(+1.02%) |
Mar 13, 2013 | 13.55 | 13.58 | 13.25 | 13.33 | 42,263 | -0.15(-1.12%) |
Mar 12, 2013 | 13.52 | 13.66 | 12.97 | 13.48 | 72,761 | -0.18(-1.34%) |
Mar 11, 2013 | 14.16 | 14.28 | 13.61 | 13.66 | 60,904 | -0.59(-4.13%) |
Mar 08, 2013 | 14.32 | 14.40 | 14.15 | 14.25 | 47,570 | -0.06(-0.39%) |
Mar 07, 2013 | 14.32 | 14.36 | 14.17 | 14.31 | 45,783 | +0.08(+0.56%) |
Mar 06, 2013 | 14.00 | 14.36 | 13.85 | 14.23 | 57,775 | +0.37(+2.64%) |
Mar 05, 2013 | 13.64 | 13.92 | 13.64 | 13.86 | 68,334 | +0.25(+1.81%) |
Mar 04, 2013 | 13.16 | 13.70 | 13.14 | 13.61 | 103,054 | +0.47(+3.57%) |
Mar 01, 2013 | 11.93 | 13.24 | 11.93 | 13.14 | 115,223 | +0.64(+5.16%) |
Feb 28, 2013 | 12.52 | 12.68 | 12.48 | 12.50 | 168,223 | -0.45(-3.44%) |
Feb 27, 2013 | 12.71 | 13.07 | 12.67 | 12.94 | 108,927 | +0.28(+2.20%) |
Feb 26, 2013 | 12.76 | 13.02 | 12.67 | 12.67 | 77,393 | -0.06(-0.44%) |
Feb 25, 2013 | 12.89 | 13.21 | 12.55 | 12.72 | 161,733 | -0.05(-0.37%) |
Feb 22, 2013 | 12.78 | 12.94 | 12.67 | 12.77 | 89,115 | +0.15(+1.20%) |
Feb 21, 2013 | 13.24 | 13.24 | 12.35 | 12.62 | 149,529 | -0.67(-5.03%) |
Feb 20, 2013 | 13.88 | 13.92 | 13.26 | 13.29 | 51,279 | -0.60(-4.30%) |
Feb 19, 2013 | 13.80 | 14.24 | 13.77 | 13.88 | 113,813 | +0.20(+1.45%) |
Feb 15, 2013 | 13.64 | 13.79 | 13.53 | 13.68 | 58,014 | +0.14(+1.06%) |
Feb 14, 2013 | 13.43 | 13.64 | 13.17 | 13.54 | 122,179 | +0.03(+0.24%) |
Feb 13, 2013 | 13.84 | 13.89 | 13.44 | 13.51 | 100,431 | -0.41(-2.92%) |
Feb 12, 2013 | 14.15 | 14.15 | 13.86 | 13.92 | 36,520 | -0.24(-1.69%) |
Feb 11, 2013 | 14.13 | 14.19 | 13.92 | 14.15 | 60,436 | -0.02(-0.11%) |
Feb 08, 2013 | 14.35 | 14.41 | 14.14 | 14.17 | 26,393 | -0.18(-1.27%) |
Feb 07, 2013 | 14.41 | 14.44 | 14.03 | 14.35 | 55,521 | -0.02(-0.17%) |
Feb 06, 2013 | 14.31 | 14.42 | 14.24 | 14.38 | 56,425 | +0.52(+3.73%) |
Feb 04, 2013 | 13.99 | 14.00 | 13.77 | 13.86 | 71,387 | -0.10(-0.74%) |