Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.30 | 11.50 | 11.16 | 11.32 | 0 | -0.03(-0.26%) |
Apr 29, 2013 | 11.07 | 11.43 | 10.95 | 11.35 | 335,959 | +0.34(+3.09%) |
Apr 26, 2013 | 11.34 | 11.34 | 10.96 | 11.01 | 247,826 | -0.33(-2.91%) |
Apr 25, 2013 | 11.40 | 11.53 | 11.28 | 11.34 | 191,368 | -0.01(-0.09%) |
Apr 24, 2013 | 11.28 | 11.59 | 11.28 | 11.35 | 0 | +0.01(+0.09%) |
Apr 23, 2013 | 11.20 | 11.85 | 11.19 | 11.34 | 468,094 | +0.25(+2.25%) |
Apr 22, 2013 | 11.14 | 11.14 | 10.75 | 11.09 | 381,966 | +0.04(+0.36%) |
Apr 19, 2013 | 11.19 | 11.23 | 10.88 | 11.05 | 254,186 | -0.14(-1.25%) |
Apr 18, 2013 | 11.19 | 11.51 | 11.09 | 11.19 | 434,697 | +0.01(+0.09%) |
Apr 17, 2013 | 11.56 | 11.62 | 11.03 | 11.18 | 450,753 | -0.45(-3.87%) |
Apr 16, 2013 | 11.60 | 11.75 | 11.39 | 11.63 | 320,134 | +0.12(+1.04%) |
Apr 15, 2013 | 11.58 | 11.63 | 11.33 | 11.51 | 254,777 | -0.18(-1.54%) |
Apr 12, 2013 | 11.40 | 11.78 | 11.25 | 11.69 | 673,107 | +0.21(+1.83%) |
Apr 11, 2013 | 11.56 | 11.65 | 11.35 | 11.48 | 476,038 | -0.08(-0.69%) |
Apr 10, 2013 | 11.78 | 11.85 | 11.49 | 11.56 | 482,839 | -0.23(-1.95%) |
Apr 09, 2013 | 11.59 | 11.98 | 11.51 | 11.79 | 497,354 | +0.15(+1.29%) |
Apr 08, 2013 | 11.98 | 11.99 | 11.48 | 11.64 | 467,313 | -0.36(-3.00%) |
Apr 05, 2013 | 12.18 | 12.30 | 11.55 | 12.00 | 447,734 | -0.31(-2.52%) |
Apr 04, 2013 | 12.27 | 12.79 | 11.88 | 12.31 | 1,434,089 | +0.73(+6.30%) |
Apr 03, 2013 | 11.80 | 11.88 | 11.36 | 11.58 | 652,240 | -0.23(-1.95%) |
Apr 02, 2013 | 11.82 | 11.97 | 11.61 | 11.81 | 484,314 | -0.14(-1.17%) |
Apr 01, 2013 | 11.97 | 12.24 | 11.80 | 11.95 | 578,852 | +0.01(+0.08%) |
Mar 28, 2013 | 12.38 | 12.49 | 11.66 | 11.94 | 1,446,885 | -0.47(-3.79%) |
Mar 27, 2013 | 12.65 | 12.65 | 12.25 | 12.41 | 480,946 | -0.37(-2.90%) |
Mar 26, 2013 | 12.68 | 12.87 | 12.41 | 12.78 | 626,577 | +0.10(+0.79%) |
Mar 25, 2013 | 13.17 | 13.18 | 12.65 | 12.68 | 921,482 | -0.50(-3.79%) |
Mar 22, 2013 | 13.71 | 13.76 | 13.00 | 13.18 | 549,924 | -0.52(-3.80%) |
Mar 21, 2013 | 13.71 | 13.84 | 13.44 | 13.70 | 192,647 | -0.14(-1.01%) |
Mar 20, 2013 | 13.85 | 14.06 | 13.72 | 13.84 | 278,924 | +0.19(+1.39%) |
Mar 19, 2013 | 14.21 | 14.31 | 13.37 | 13.65 | 358,193 | -0.55(-3.87%) |
Mar 18, 2013 | 14.26 | 14.41 | 14.18 | 14.20 | 166,874 | -0.22(-1.53%) |
Mar 15, 2013 | 14.42 | 14.70 | 14.27 | 14.42 | 276,912 | +0.00(+0.00%) |
Mar 14, 2013 | 13.91 | 14.72 | 13.81 | 14.42 | 569,564 | +0.64(+4.64%) |
Mar 13, 2013 | 13.92 | 14.06 | 13.74 | 13.78 | 240,841 | -0.08(-0.58%) |
Mar 12, 2013 | 13.69 | 14.05 | 13.52 | 13.86 | 405,691 | +0.10(+0.73%) |
Mar 11, 2013 | 13.07 | 13.91 | 13.02 | 13.76 | 381,874 | +0.63(+4.80%) |
Mar 08, 2013 | 13.25 | 13.32 | 13.02 | 13.13 | 589,046 | -0.10(-0.76%) |
Mar 07, 2013 | 13.09 | 13.30 | 12.94 | 13.23 | 414,448 | +0.17(+1.30%) |
Mar 06, 2013 | 13.14 | 13.16 | 12.96 | 13.06 | 371,041 | -0.04(-0.31%) |
Mar 05, 2013 | 13.19 | 13.40 | 12.95 | 13.10 | 492,077 | +0.05(+0.38%) |
Mar 04, 2013 | 13.02 | 13.07 | 12.38 | 13.05 | 946,122 | -0.04(-0.31%) |
Mar 01, 2013 | 13.65 | 13.75 | 12.64 | 13.09 | 1,182,964 | -0.64(-4.66%) |
Feb 28, 2013 | 13.62 | 13.95 | 13.55 | 13.73 | 1,113,218 | -0.60(-4.19%) |
Feb 27, 2013 | 14.63 | 14.74 | 14.16 | 14.33 | 334,606 | -0.27(-1.85%) |
Feb 26, 2013 | 14.59 | 14.75 | 14.29 | 14.60 | 425,582 | +0.07(+0.48%) |
Feb 22, 2013 | 14.71 | 14.89 | 14.35 | 14.53 | 372,232 | -0.15(-1.02%) |
Feb 21, 2013 | 15.15 | 15.20 | 14.31 | 14.68 | 762,982 | -0.55(-3.61%) |
Feb 20, 2013 | 14.85 | 15.55 | 14.80 | 15.23 | 983,195 | +0.61(+4.17%) |
Feb 19, 2013 | 14.43 | 14.65 | 14.31 | 14.62 | 499,119 | +0.21(+1.46%) |
Feb 15, 2013 | 14.39 | 14.58 | 14.34 | 14.41 | 510,840 | +0.06(+0.42%) |
Feb 14, 2013 | 14.00 | 14.38 | 13.63 | 14.35 | 538,498 | +0.19(+1.34%) |
Feb 13, 2013 | 14.32 | 14.48 | 14.03 | 14.16 | 554,993 | -0.14(-0.98%) |
Feb 12, 2013 | 14.59 | 14.62 | 14.11 | 14.30 | 552,341 | -0.12(-0.83%) |
Feb 11, 2013 | 14.22 | 14.46 | 13.94 | 14.42 | 536,036 | +0.52(+3.74%) |
Feb 08, 2013 | 14.01 | 14.14 | 13.69 | 13.90 | 528,156 | -0.14(-1.00%) |
Feb 07, 2013 | 13.94 | 14.28 | 13.83 | 14.04 | 400,647 | +0.08(+0.57%) |
Feb 06, 2013 | 13.88 | 14.00 | 13.27 | 13.96 | 873,587 | -0.19(-1.34%) |
Feb 04, 2013 | 14.18 | 14.66 | 14.04 | 14.15 | 1,591,092 | +0.30(+2.17%) |