Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.29 | 13.14 | 12.29 | 13.05 | 869,232 | +0.88(+7.26%) |
Apr 29, 2013 | 11.79 | 12.20 | 11.69 | 12.17 | 550,433 | +0.43(+3.64%) |
Apr 26, 2013 | 11.81 | 11.82 | 11.62 | 11.74 | 483,903 | -0.08(-0.66%) |
Apr 25, 2013 | 9.957 | 11.99 | 9.957 | 11.82 | 1,118,719 | +0.42(+3.66%) |
Apr 24, 2013 | 11.16 | 11.42 | 11.06 | 11.40 | 349,247 | +0.20(+1.82%) |
Apr 23, 2013 | 11.18 | 11.26 | 11.05 | 11.20 | 167,417 | +0.08(+0.70%) |
Apr 22, 2013 | 11.07 | 11.23 | 10.89 | 11.12 | 270,164 | +0.09(+0.79%) |
Apr 19, 2013 | 10.82 | 11.22 | 10.78 | 11.03 | 407,954 | +0.25(+2.34%) |
Apr 18, 2013 | 10.86 | 10.97 | 10.50 | 10.78 | 606,540 | -0.04(-0.36%) |
Apr 17, 2013 | 11.26 | 11.26 | 10.77 | 10.82 | 312,400 | -0.49(-4.29%) |
Apr 16, 2013 | 11.56 | 11.59 | 11.28 | 11.31 | 230,549 | -0.16(-1.44%) |
Apr 15, 2013 | 11.73 | 11.73 | 11.40 | 11.47 | 238,610 | -0.30(-2.56%) |
Apr 12, 2013 | 11.94 | 12.10 | 11.68 | 11.77 | 355,077 | -0.15(-1.22%) |
Apr 11, 2013 | 11.92 | 12.04 | 11.89 | 11.92 | 222,801 | -0.05(-0.41%) |
Apr 10, 2013 | 11.81 | 12.10 | 11.76 | 11.97 | 117,646 | +0.18(+1.56%) |
Apr 09, 2013 | 12.08 | 12.20 | 11.69 | 11.78 | 207,390 | -0.27(-2.25%) |
Apr 08, 2013 | 12.12 | 12.22 | 11.96 | 12.05 | 144,351 | -0.10(-0.80%) |
Apr 05, 2013 | 12.13 | 12.35 | 12.05 | 12.15 | 205,521 | -0.23(-1.88%) |
Apr 04, 2013 | 12.23 | 12.41 | 12.04 | 12.38 | 229,738 | +0.14(+1.11%) |
Apr 03, 2013 | 12.37 | 12.41 | 12.05 | 12.25 | 291,429 | -0.09(-0.71%) |
Apr 02, 2013 | 12.49 | 12.59 | 12.29 | 12.33 | 246,134 | -0.07(-0.55%) |
Apr 01, 2013 | 12.66 | 12.67 | 12.22 | 12.40 | 254,021 | -0.25(-1.98%) |
Mar 28, 2013 | 12.48 | 12.71 | 12.42 | 12.65 | 343,369 | +0.20(+1.64%) |
Mar 27, 2013 | 12.88 | 12.90 | 12.43 | 12.45 | 450,019 | -0.47(-3.60%) |
Mar 26, 2013 | 13.47 | 13.47 | 12.89 | 12.91 | 289,668 | -0.48(-3.62%) |
Mar 25, 2013 | 13.53 | 13.68 | 13.30 | 13.40 | 128,897 | -0.13(-0.93%) |
Mar 22, 2013 | 13.82 | 13.90 | 13.47 | 13.52 | 251,279 | -0.24(-1.76%) |
Mar 21, 2013 | 13.91 | 14.07 | 13.63 | 13.77 | 225,184 | -0.28(-2.00%) |
Mar 20, 2013 | 14.20 | 14.23 | 13.96 | 14.05 | 142,208 | -0.04(-0.28%) |
Mar 19, 2013 | 14.12 | 14.32 | 14.06 | 14.09 | 249,531 | +0.04(+0.28%) |
Mar 18, 2013 | 14.37 | 14.44 | 13.96 | 14.05 | 210,841 | -0.43(-2.95%) |
Mar 15, 2013 | 14.48 | 14.51 | 14.32 | 14.47 | 211,661 | +0.02(+0.13%) |
Mar 14, 2013 | 14.33 | 14.47 | 14.27 | 14.46 | 178,452 | +0.18(+1.29%) |
Mar 13, 2013 | 14.37 | 14.41 | 14.19 | 14.27 | 90,412 | -0.11(-0.74%) |
Mar 12, 2013 | 14.42 | 14.51 | 14.35 | 14.38 | 111,702 | -0.07(-0.47%) |
Mar 11, 2013 | 14.50 | 14.55 | 14.39 | 14.45 | 116,658 | -0.09(-0.60%) |
Mar 08, 2013 | 14.25 | 14.56 | 14.19 | 14.53 | 141,930 | +0.42(+2.95%) |
Mar 07, 2013 | 14.17 | 14.23 | 14.08 | 14.12 | 95,859 | -0.09(-0.61%) |
Mar 06, 2013 | 14.21 | 14.37 | 14.12 | 14.20 | 87,704 | +0.01(+0.07%) |
Mar 05, 2013 | 14.13 | 14.42 | 14.06 | 14.19 | 169,416 | +0.13(+0.90%) |
Mar 04, 2013 | 14.12 | 14.21 | 13.84 | 14.07 | 152,710 | -0.13(-0.89%) |
Mar 01, 2013 | 13.96 | 14.28 | 13.84 | 14.19 | 124,937 | +0.13(+0.90%) |
Feb 28, 2013 | 14.09 | 14.21 | 14.00 | 14.07 | 215,260 | -0.01(-0.07%) |
Feb 27, 2013 | 14.15 | 14.27 | 14.01 | 14.08 | 265,891 | -0.09(-0.62%) |
Feb 26, 2013 | 14.12 | 14.35 | 14.11 | 14.16 | 261,234 | +0.07(+0.48%) |
Feb 25, 2013 | 14.37 | 14.44 | 14.07 | 14.10 | 230,863 | -0.22(-1.56%) |
Feb 22, 2013 | 14.19 | 14.38 | 14.02 | 14.32 | 238,930 | +0.23(+1.65%) |
Feb 21, 2013 | 14.23 | 14.43 | 14.07 | 14.09 | 160,210 | -0.16(-1.09%) |
Feb 20, 2013 | 14.36 | 14.51 | 14.24 | 14.24 | 237,672 | -0.09(-0.61%) |
Feb 19, 2013 | 14.30 | 14.59 | 14.22 | 14.33 | 586,278 | +0.00(+0.00%) |
Feb 15, 2013 | 14.58 | 14.58 | 14.23 | 14.33 | 222,916 | -0.15(-1.00%) |
Feb 14, 2013 | 14.54 | 14.62 | 14.42 | 14.47 | 186,488 | -0.14(-0.93%) |
Feb 13, 2013 | 14.60 | 14.77 | 14.46 | 14.61 | 196,445 | +0.05(+0.33%) |
Feb 12, 2013 | 14.51 | 14.66 | 14.38 | 14.56 | 189,733 | +0.02(+0.13%) |
Feb 11, 2013 | 14.18 | 14.66 | 14.10 | 14.54 | 248,180 | +0.41(+2.88%) |
Feb 08, 2013 | 14.59 | 15.17 | 13.93 | 14.14 | 492,702 | -1.10(-7.19%) |
Feb 07, 2013 | 15.46 | 15.48 | 15.11 | 15.23 | 159,032 | -0.18(-1.19%) |
Feb 06, 2013 | 15.20 | 15.45 | 15.16 | 15.42 | 129,709 | +0.22(+1.47%) |
Feb 04, 2013 | 15.21 | 15.42 | 15.16 | 15.19 | 250,813 | -0.08(-0.51%) |