Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.01 | 13.21 | 12.94 | 13.16 | 0 | +0.16(+1.23%) |
Apr 29, 2013 | 12.96 | 13.09 | 12.89 | 13.00 | 55,239 | +0.12(+0.92%) |
Apr 26, 2013 | 13.14 | 13.14 | 12.84 | 12.88 | 65,759 | -0.25(-1.91%) |
Apr 25, 2013 | 13.38 | 13.38 | 13.04 | 13.13 | 72,661 | -0.18(-1.36%) |
Apr 24, 2013 | 12.94 | 13.38 | 12.89 | 13.31 | 82,169 | +0.40(+3.08%) |
Apr 23, 2013 | 12.53 | 12.93 | 12.47 | 12.91 | 66,392 | +0.53(+4.28%) |
Apr 22, 2013 | 12.48 | 12.48 | 12.15 | 12.38 | 78,070 | -0.11(-0.89%) |
Apr 19, 2013 | 12.20 | 12.51 | 12.20 | 12.49 | 68,851 | +0.27(+2.23%) |
Apr 18, 2013 | 12.15 | 12.25 | 12.01 | 12.22 | 105,070 | +0.06(+0.46%) |
Apr 17, 2013 | 12.17 | 12.36 | 11.95 | 12.17 | 91,151 | -0.14(-1.13%) |
Apr 16, 2013 | 12.17 | 12.32 | 12.14 | 12.31 | 62,276 | +0.20(+1.67%) |
Apr 15, 2013 | 12.61 | 12.61 | 12.01 | 12.10 | 123,118 | -0.51(-4.04%) |
Apr 12, 2013 | 12.59 | 12.67 | 12.51 | 12.61 | 58,093 | -0.06(-0.44%) |
Apr 11, 2013 | 12.54 | 12.74 | 12.54 | 12.67 | 59,292 | -0.02(-0.16%) |
Apr 10, 2013 | 12.49 | 12.71 | 12.42 | 12.69 | 53,600 | +0.27(+2.19%) |
Apr 09, 2013 | 12.63 | 12.66 | 12.41 | 12.42 | 49,585 | -0.29(-2.30%) |
Apr 08, 2013 | 12.69 | 12.77 | 12.42 | 12.71 | 46,470 | +0.08(+0.61%) |
Apr 05, 2013 | 12.40 | 12.67 | 12.37 | 12.63 | 44,002 | +0.03(+0.22%) |
Apr 04, 2013 | 12.57 | 12.62 | 12.38 | 12.61 | 69,125 | +0.06(+0.44%) |
Apr 03, 2013 | 12.83 | 12.86 | 12.49 | 12.55 | 57,412 | -0.22(-1.75%) |
Apr 02, 2013 | 12.84 | 12.87 | 12.74 | 12.77 | 44,035 | +0.03(+0.22%) |
Apr 01, 2013 | 12.89 | 12.97 | 12.49 | 12.75 | 107,382 | -0.18(-1.40%) |
Mar 28, 2013 | 13.08 | 13.11 | 12.86 | 12.93 | 50,394 | -0.10(-0.75%) |
Mar 27, 2013 | 12.90 | 13.10 | 12.84 | 13.02 | 42,172 | +0.05(+0.38%) |
Mar 26, 2013 | 13.05 | 13.06 | 12.75 | 12.98 | 76,762 | +0.03(+0.22%) |
Mar 25, 2013 | 12.90 | 13.23 | 12.78 | 12.95 | 76,409 | -0.01(-0.11%) |
Mar 22, 2013 | 12.79 | 13.04 | 12.78 | 12.96 | 69,182 | +0.21(+1.64%) |
Mar 21, 2013 | 12.75 | 12.91 | 12.67 | 12.75 | 51,120 | -0.10(-0.81%) |
Mar 20, 2013 | 12.62 | 12.86 | 12.62 | 12.86 | 36,237 | +0.19(+1.49%) |
Mar 19, 2013 | 12.82 | 12.84 | 12.61 | 12.67 | 51,897 | -0.15(-1.20%) |
Mar 18, 2013 | 12.95 | 13.07 | 12.64 | 12.82 | 62,265 | -0.28(-2.13%) |
Mar 15, 2013 | 12.77 | 13.11 | 12.77 | 13.10 | 298,221 | +0.29(+2.23%) |
Mar 14, 2013 | 12.69 | 12.82 | 12.53 | 12.82 | 58,372 | +0.13(+1.04%) |
Mar 13, 2013 | 12.50 | 12.70 | 12.45 | 12.68 | 82,044 | +0.17(+1.39%) |
Mar 12, 2013 | 12.64 | 12.64 | 12.49 | 12.51 | 30,532 | -0.12(-0.94%) |
Mar 11, 2013 | 12.66 | 12.70 | 12.56 | 12.63 | 57,492 | -0.10(-0.77%) |
Mar 08, 2013 | 12.74 | 12.79 | 12.61 | 12.72 | 93,261 | +0.08(+0.66%) |
Mar 07, 2013 | 12.52 | 12.66 | 12.49 | 12.64 | 35,526 | +0.08(+0.67%) |
Mar 06, 2013 | 12.63 | 12.65 | 12.39 | 12.56 | 111,820 | -0.01(-0.11%) |
Mar 05, 2013 | 12.61 | 12.77 | 12.52 | 12.57 | 61,599 | +0.06(+0.45%) |
Mar 04, 2013 | 12.58 | 12.66 | 12.44 | 12.52 | 89,981 | -0.11(-0.88%) |
Mar 01, 2013 | 12.55 | 12.66 | 12.34 | 12.63 | 62,192 | +0.03(+0.28%) |
Feb 28, 2013 | 12.55 | 12.72 | 12.52 | 12.59 | 139,637 | +0.12(+0.95%) |
Feb 27, 2013 | 12.36 | 12.64 | 12.36 | 12.47 | 53,763 | +0.10(+0.85%) |
Feb 26, 2013 | 12.13 | 12.54 | 12.02 | 12.37 | 193,826 | -0.03(-0.23%) |
Feb 25, 2013 | 12.82 | 12.83 | 12.36 | 12.40 | 95,775 | -0.47(-3.63%) |
Feb 22, 2013 | 12.78 | 12.86 | 12.68 | 12.86 | 33,935 | +0.13(+0.99%) |
Feb 21, 2013 | 12.78 | 12.91 | 12.72 | 12.74 | 42,763 | +0.01(+0.05%) |
Feb 20, 2013 | 12.88 | 12.91 | 12.72 | 12.73 | 88,275 | -0.17(-1.30%) |
Feb 19, 2013 | 12.88 | 12.94 | 12.83 | 12.90 | 58,857 | +0.02(+0.16%) |
Feb 15, 2013 | 12.96 | 12.96 | 12.82 | 12.88 | 88,597 | +0.01(+0.11%) |
Feb 14, 2013 | 12.77 | 12.91 | 12.77 | 12.86 | 79,144 | +0.03(+0.22%) |
Feb 13, 2013 | 12.99 | 12.99 | 12.72 | 12.84 | 51,453 | -0.11(-0.86%) |
Feb 12, 2013 | 12.88 | 12.99 | 12.86 | 12.95 | 37,060 | +0.12(+0.92%) |
Feb 11, 2013 | 12.53 | 12.86 | 12.46 | 12.83 | 54,755 | +0.25(+1.98%) |
Feb 08, 2013 | 12.67 | 12.71 | 12.55 | 12.58 | 31,445 | -0.06(-0.44%) |
Feb 07, 2013 | 12.59 | 12.73 | 12.59 | 12.64 | 24,624 | -0.03(-0.27%) |
Feb 06, 2013 | 12.64 | 12.77 | 12.59 | 12.67 | 38,548 | -0.08(-0.60%) |
Feb 04, 2013 | 12.82 | 12.89 | 12.69 | 12.75 | 82,708 | -0.18(-1.39%) |