Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.62 | 12.77 | 12.56 | 12.73 | 640,758 | -0.04(-0.29%) |
Apr 29, 2013 | 12.65 | 12.77 | 12.60 | 12.76 | 338,735 | +0.07(+0.58%) |
Apr 26, 2013 | 12.81 | 12.76 | 12.68 | 12.69 | 605,527 | -0.07(-0.58%) |
Apr 25, 2013 | 12.72 | 12.82 | 12.64 | 12.76 | 1,038,642 | +0.06(+0.51%) |
Apr 24, 2013 | 12.60 | 12.73 | 12.58 | 12.70 | 1,160,977 | +0.01(+0.07%) |
Apr 23, 2013 | 12.54 | 12.69 | 12.49 | 12.69 | 1,300,242 | -0.18(-1.37%) |
Apr 22, 2013 | 12.47 | 12.92 | 12.43 | 12.87 | 1,369,799 | +0.50(+4.05%) |
Apr 19, 2013 | 12.33 | 12.40 | 12.23 | 12.37 | 601,605 | +0.03(+0.23%) |
Apr 18, 2013 | 12.36 | 12.39 | 12.24 | 12.34 | 944,776 | -0.28(-2.21%) |
Apr 17, 2013 | 12.90 | 12.90 | 12.53 | 12.62 | 1,223,857 | -0.48(-3.68%) |
Apr 16, 2013 | 13.00 | 13.13 | 12.95 | 13.10 | 728,749 | +0.45(+3.52%) |
Apr 15, 2013 | 13.00 | 13.03 | 12.64 | 12.65 | 727,603 | -0.27(-2.08%) |
Apr 12, 2013 | 12.94 | 12.94 | 12.75 | 12.92 | 459,844 | -0.12(-0.92%) |
Apr 11, 2013 | 13.05 | 13.13 | 13.02 | 13.04 | 614,041 | +0.20(+1.59%) |
Apr 10, 2013 | 12.66 | 12.95 | 12.62 | 12.84 | 1,046,002 | +0.58(+4.69%) |
Apr 09, 2013 | 12.28 | 12.34 | 12.04 | 12.26 | 1,860,739 | -0.10(-0.83%) |
Apr 08, 2013 | 12.27 | 12.43 | 12.26 | 12.37 | 997,405 | -0.14(-1.11%) |
Apr 05, 2013 | 12.31 | 12.53 | 12.24 | 12.50 | 774,434 | -0.13(-1.03%) |
Apr 04, 2013 | 12.61 | 12.67 | 12.54 | 12.63 | 627,689 | -0.21(-1.66%) |
Apr 03, 2013 | 12.93 | 12.97 | 12.85 | 12.85 | 988,881 | -0.21(-1.63%) |
Apr 02, 2013 | 13.09 | 13.12 | 12.99 | 13.06 | 727,556 | +0.00(+0.00%) |
Apr 01, 2013 | 13.22 | 13.29 | 13.01 | 13.06 | 833,880 | -0.47(-3.50%) |
Mar 28, 2013 | 13.52 | 13.62 | 13.49 | 13.53 | 1,288,598 | -0.01(-0.07%) |
Mar 27, 2013 | 13.40 | 13.61 | 13.36 | 13.54 | 1,928,979 | -0.02(-0.14%) |
Mar 26, 2013 | 13.23 | 13.58 | 13.23 | 13.56 | 1,121,454 | +0.55(+4.21%) |
Mar 25, 2013 | 13.08 | 13.22 | 12.95 | 13.01 | 347,756 | -0.02(-0.14%) |
Mar 22, 2013 | 13.00 | 13.05 | 12.94 | 13.03 | 330,925 | +0.18(+1.37%) |
Mar 21, 2013 | 12.97 | 13.01 | 12.83 | 12.86 | 633,234 | -0.20(-1.56%) |
Mar 20, 2013 | 13.08 | 13.10 | 13.00 | 13.06 | 888,418 | -0.32(-2.43%) |
Mar 19, 2013 | 13.35 | 13.47 | 13.20 | 13.39 | 834,069 | +0.07(+0.56%) |
Mar 18, 2013 | 13.26 | 13.37 | 13.25 | 13.31 | 862,959 | -0.14(-1.03%) |
Mar 15, 2013 | 13.48 | 13.51 | 13.39 | 13.45 | 583,177 | -0.30(-2.16%) |
Mar 14, 2013 | 13.65 | 13.76 | 13.63 | 13.75 | 817,588 | +0.25(+1.86%) |
Mar 13, 2013 | 13.52 | 13.56 | 13.44 | 13.50 | 906,451 | +0.02(+0.14%) |
Mar 12, 2013 | 13.57 | 13.59 | 13.41 | 13.48 | 478,081 | -0.07(-0.55%) |
Mar 11, 2013 | 13.53 | 13.64 | 13.46 | 13.55 | 635,893 | +0.13(+0.97%) |
Mar 08, 2013 | 13.43 | 13.46 | 13.38 | 13.42 | 311,853 | -0.06(-0.48%) |
Mar 07, 2013 | 13.37 | 13.49 | 13.35 | 13.49 | 623,492 | +0.30(+2.25%) |
Mar 06, 2013 | 13.25 | 13.27 | 13.16 | 13.19 | 806,297 | +0.32(+2.52%) |
Mar 05, 2013 | 12.80 | 12.94 | 12.75 | 12.87 | 815,793 | +0.14(+1.09%) |
Mar 04, 2013 | 12.71 | 12.76 | 12.61 | 12.73 | 249,970 | -0.13(-1.01%) |
Mar 01, 2013 | 12.78 | 12.89 | 12.71 | 12.86 | 347,975 | -0.04(-0.29%) |
Feb 28, 2013 | 12.97 | 13.01 | 12.88 | 12.89 | 365,152 | -0.37(-2.80%) |
Feb 27, 2013 | 13.13 | 13.27 | 13.09 | 13.26 | 930,329 | +0.20(+1.56%) |
Feb 26, 2013 | 13.13 | 13.17 | 12.91 | 13.06 | 1,382,233 | +0.14(+1.08%) |
Feb 25, 2013 | 13.13 | 13.18 | 12.91 | 12.92 | 1,200,028 | -0.16(-1.20%) |
Feb 22, 2013 | 13.07 | 13.19 | 13.01 | 13.08 | 1,039,392 | +0.03(+0.21%) |
Feb 21, 2013 | 13.13 | 13.20 | 12.88 | 13.05 | 1,574,332 | +0.15(+1.15%) |
Feb 20, 2013 | 13.13 | 13.17 | 12.90 | 12.90 | 3,574,169 | +0.21(+1.68%) |
Feb 19, 2013 | 12.55 | 12.76 | 12.55 | 12.69 | 1,961,332 | +0.23(+1.86%) |
Feb 15, 2013 | 12.50 | 12.55 | 12.38 | 12.46 | 778,214 | -0.02(-0.15%) |
Feb 14, 2013 | 12.40 | 12.50 | 12.38 | 12.48 | 573,490 | +0.03(+0.22%) |
Feb 13, 2013 | 12.44 | 12.49 | 12.38 | 12.45 | 782,845 | +0.17(+1.36%) |
Feb 12, 2013 | 12.25 | 12.38 | 12.23 | 12.28 | 723,202 | +0.08(+0.68%) |
Feb 11, 2013 | 12.24 | 12.24 | 12.06 | 12.20 | 652,001 | -0.05(-0.38%) |
Feb 08, 2013 | 12.28 | 12.33 | 12.16 | 12.24 | 1,000,605 | +0.13(+1.07%) |
Feb 07, 2013 | 12.15 | 12.16 | 12.02 | 12.11 | 705,472 | +0.02(+0.15%) |
Feb 06, 2013 | 12.04 | 12.12 | 11.99 | 12.10 | 639,142 | +0.33(+2.84%) |
Feb 04, 2013 | 11.90 | 11.94 | 11.74 | 11.76 | 1,307,223 | -0.34(-2.84%) |