Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.35 | 13.50 | 13.35 | 13.35 | 0 | -0.15(-1.11%) |
Apr 29, 2013 | 13.25 | 13.85 | 13.10 | 13.50 | 520 | +0.35(+2.66%) |
Apr 26, 2013 | 13.15 | 13.15 | 13.15 | 13.15 | 20 | -0.05(-0.38%) |
Apr 25, 2013 | 13.05 | 13.35 | 13.05 | 13.20 | 1,012 | -0.05(-0.38%) |
Apr 23, 2013 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.25(+1.92%) |
Apr 22, 2013 | 12.74 | 13.30 | 12.74 | 13.00 | 1,748 | +0.15(+1.18%) |
Apr 19, 2013 | 12.80 | 12.90 | 12.50 | 12.85 | 1,496 | -0.05(-0.39%) |
Apr 18, 2013 | 13.00 | 13.00 | 12.90 | 12.90 | 794 | +0.04(+0.29%) |
Apr 17, 2013 | 12.80 | 12.86 | 12.80 | 12.86 | 202 | +0.01(+0.10%) |
Apr 16, 2013 | 12.87 | 12.87 | 12.85 | 12.85 | 140 | +0.00(+0.00%) |
Apr 15, 2013 | 13.10 | 13.15 | 12.85 | 12.85 | 135 | +0.10(+0.78%) |
Apr 12, 2013 | 12.78 | 13.35 | 12.68 | 12.75 | 746 | +0.05(+0.39%) |
Apr 11, 2013 | 12.85 | 13.00 | 12.70 | 12.70 | 284 | +0.05(+0.39%) |
Apr 10, 2013 | 12.65 | 12.65 | 12.65 | 12.65 | 150 | -0.10(-0.78%) |
Apr 09, 2013 | 12.90 | 12.90 | 12.55 | 12.75 | 2,766 | -0.10(-0.78%) |
Apr 08, 2013 | 12.80 | 12.85 | 12.80 | 12.85 | 280 | -0.20(-1.54%) |
Apr 05, 2013 | 13.00 | 13.45 | 12.85 | 13.05 | 811 | +0.05(+0.39%) |
Apr 04, 2013 | 13.35 | 13.38 | 12.85 | 13.00 | 1,564 | -0.35(-2.62%) |
Apr 03, 2013 | 13.45 | 13.45 | 13.25 | 13.35 | 660 | -0.09(-0.64%) |
Apr 02, 2013 | 13.05 | 13.50 | 13.00 | 13.44 | 840 | -0.16(-1.21%) |
Apr 01, 2013 | 13.50 | 13.60 | 13.10 | 13.60 | 1,202 | +0.15(+1.11%) |
Mar 28, 2013 | 13.25 | 13.50 | 13.25 | 13.45 | 4,959 | -0.10(-0.73%) |
Mar 27, 2013 | 13.25 | 13.95 | 13.20 | 13.55 | 460 | +0.30(+2.26%) |
Mar 26, 2013 | 13.87 | 14.10 | 13.22 | 13.25 | 570 | -0.55(-3.99%) |
Mar 25, 2013 | 13.25 | 14.05 | 13.25 | 13.80 | 1,127 | +0.55(+4.15%) |
Mar 22, 2013 | 13.05 | 13.50 | 13.00 | 13.25 | 1,697 | +0.25(+1.92%) |
Mar 21, 2013 | 12.75 | 13.00 | 12.75 | 13.00 | 1,680 | +0.20(+1.56%) |
Mar 20, 2013 | 13.40 | 13.42 | 12.75 | 12.80 | 2,561 | -0.65(-4.83%) |
Mar 19, 2013 | 13.50 | 13.50 | 13.05 | 13.45 | 2,881 | -0.20(-1.47%) |
Mar 18, 2013 | 13.05 | 13.75 | 13.05 | 13.65 | 3,528 | -0.10(-0.73%) |
Mar 15, 2013 | 14.95 | 15.95 | 13.25 | 13.75 | 15,030 | -0.20(-1.43%) |
Mar 14, 2013 | 11.75 | 14.20 | 11.72 | 13.95 | 27,525 | +2.20(+18.72%) |
Mar 13, 2013 | 12.20 | 12.20 | 11.50 | 11.75 | 5,038 | -0.46(-3.77%) |
Mar 12, 2013 | 12.05 | 12.40 | 12.05 | 12.21 | 1,118 | +0.16(+1.33%) |
Mar 11, 2013 | 11.88 | 12.15 | 11.85 | 12.05 | 950 | -0.05(-0.41%) |
Mar 08, 2013 | 12.10 | 12.40 | 12.10 | 12.10 | 176 | +0.00(+0.00%) |
Mar 07, 2013 | 12.10 | 12.40 | 12.10 | 12.10 | 1,226 | +0.00(+0.00%) |
Mar 06, 2013 | 12.70 | 12.90 | 11.90 | 12.10 | 2,207 | -0.79(-6.14%) |
Mar 05, 2013 | 12.65 | 12.89 | 12.65 | 12.89 | 398 | +0.19(+1.50%) |
Mar 04, 2013 | 12.65 | 12.75 | 12.65 | 12.70 | 1,101 | -0.10(-0.77%) |
Mar 01, 2013 | 12.80 | 12.80 | 12.80 | 12.80 | 220 | -0.05(-0.39%) |
Feb 28, 2013 | 12.95 | 12.95 | 12.85 | 12.85 | 106 | -0.30(-2.28%) |
Feb 27, 2013 | 13.15 | 13.15 | 12.95 | 13.15 | 1,000 | +0.65(+5.20%) |
Feb 26, 2013 | 13.20 | 13.25 | 12.50 | 12.50 | 2,513 | -0.64(-4.87%) |
Feb 22, 2013 | 13.45 | 13.65 | 13.14 | 13.14 | 1,665 | -0.36(-2.67%) |
Feb 21, 2013 | 13.08 | 13.50 | 12.85 | 13.50 | 2,129 | +0.10(+0.75%) |
Feb 20, 2013 | 13.50 | 13.65 | 13.30 | 13.40 | 1,195 | -0.55(-3.94%) |
Feb 19, 2013 | 14.95 | 14.95 | 13.15 | 13.95 | 7,856 | -0.80(-5.43%) |
Feb 15, 2013 | 15.89 | 15.89 | 14.75 | 14.75 | 2,981 | -0.60(-3.91%) |
Feb 14, 2013 | 16.10 | 16.15 | 15.15 | 15.35 | 8,204 | -0.80(-4.95%) |
Feb 13, 2013 | 18.65 | 18.65 | 15.80 | 16.15 | 23,289 | -2.35(-12.70%) |
Feb 12, 2013 | 17.91 | 19.50 | 17.85 | 18.50 | 9,052 | +0.18(+0.98%) |
Feb 11, 2013 | 18.00 | 18.32 | 17.75 | 18.32 | 1,730 | -0.18(-0.97%) |
Feb 08, 2013 | 19.20 | 19.20 | 18.05 | 18.50 | 1,030 | +0.45(+2.49%) |
Feb 07, 2013 | 19.00 | 19.35 | 18.00 | 18.05 | 1,190 | -0.70(-3.73%) |
Feb 06, 2013 | 17.70 | 19.00 | 17.70 | 18.75 | 1,427 | +0.50(+2.74%) |
Feb 04, 2013 | 18.75 | 18.75 | 18.10 | 18.25 | 468 | -0.50(-2.67%) |