Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.62 | 12.77 | 12.45 | 12.56 | 0 | -0.17(-1.34%) |
Apr 29, 2013 | 12.75 | 12.94 | 12.64 | 12.73 | 14,606 | +0.09(+0.74%) |
Apr 26, 2013 | 12.99 | 12.99 | 12.51 | 12.64 | 33,015 | -0.38(-2.89%) |
Apr 25, 2013 | 13.07 | 13.07 | 12.87 | 13.01 | 6,215 | +0.02(+0.13%) |
Apr 24, 2013 | 13.04 | 13.07 | 12.89 | 13.00 | 9,169 | +0.06(+0.46%) |
Apr 23, 2013 | 12.84 | 13.13 | 12.76 | 12.94 | 9,256 | +0.22(+1.75%) |
Apr 22, 2013 | 12.92 | 13.17 | 12.51 | 12.72 | 14,396 | -0.25(-1.91%) |
Apr 19, 2013 | 12.56 | 12.97 | 12.44 | 12.96 | 26,835 | +0.44(+3.47%) |
Apr 18, 2013 | 12.81 | 12.83 | 12.46 | 12.53 | 15,322 | +0.00(+0.00%) |
Apr 17, 2013 | 12.71 | 13.53 | 12.44 | 12.53 | 27,637 | -0.28(-2.20%) |
Apr 16, 2013 | 12.43 | 12.88 | 12.43 | 12.81 | 13,526 | +0.48(+3.88%) |
Apr 15, 2013 | 12.92 | 12.92 | 12.25 | 12.33 | 26,193 | -0.60(-4.62%) |
Apr 12, 2013 | 13.01 | 13.04 | 12.82 | 12.93 | 6,791 | -0.19(-1.43%) |
Apr 11, 2013 | 13.09 | 13.17 | 12.99 | 13.12 | 7,430 | -0.03(-0.26%) |
Apr 10, 2013 | 12.90 | 13.18 | 12.90 | 13.15 | 7,206 | +0.34(+2.65%) |
Apr 09, 2013 | 13.04 | 13.04 | 12.75 | 12.81 | 13,914 | -0.24(-1.82%) |
Apr 08, 2013 | 13.06 | 13.13 | 12.78 | 13.05 | 9,883 | -0.09(-0.65%) |
Apr 05, 2013 | 12.62 | 13.23 | 12.62 | 13.13 | 30,979 | +0.29(+2.25%) |
Apr 04, 2013 | 12.76 | 12.87 | 12.63 | 12.84 | 9,406 | +0.14(+1.14%) |
Apr 03, 2013 | 12.82 | 12.95 | 12.68 | 12.70 | 20,297 | -0.09(-0.73%) |
Apr 02, 2013 | 12.91 | 13.01 | 12.79 | 12.79 | 20,886 | +0.02(+0.13%) |
Apr 01, 2013 | 13.28 | 13.28 | 12.60 | 12.78 | 38,330 | -0.48(-3.65%) |
Mar 28, 2013 | 13.32 | 13.41 | 13.13 | 13.26 | 31,971 | -0.03(-0.26%) |
Mar 27, 2013 | 13.32 | 13.36 | 13.10 | 13.30 | 7,161 | -0.19(-1.39%) |
Mar 26, 2013 | 14.07 | 14.07 | 13.41 | 13.48 | 13,417 | -0.44(-3.17%) |
Mar 25, 2013 | 14.32 | 14.32 | 13.78 | 13.92 | 17,138 | -0.33(-2.32%) |
Mar 22, 2013 | 14.27 | 14.32 | 14.10 | 14.26 | 11,720 | +0.01(+0.06%) |
Mar 21, 2013 | 14.25 | 14.26 | 14.06 | 14.25 | 11,312 | -0.13(-0.89%) |
Mar 20, 2013 | 14.56 | 14.56 | 14.09 | 14.37 | 17,326 | -0.11(-0.76%) |
Mar 19, 2013 | 14.40 | 14.62 | 14.33 | 14.48 | 18,206 | +0.08(+0.59%) |
Mar 18, 2013 | 14.05 | 14.48 | 13.95 | 14.40 | 7,495 | +0.07(+0.47%) |
Mar 15, 2013 | 14.05 | 14.38 | 14.04 | 14.33 | 52,511 | +0.31(+2.18%) |
Mar 14, 2013 | 13.75 | 14.03 | 13.64 | 14.03 | 6,535 | +0.35(+2.55%) |
Mar 13, 2013 | 13.85 | 13.85 | 13.52 | 13.68 | 25,163 | -0.21(-1.53%) |
Mar 12, 2013 | 14.26 | 14.26 | 13.71 | 13.89 | 20,553 | -0.50(-3.48%) |
Mar 11, 2013 | 14.72 | 14.74 | 14.25 | 14.39 | 5,021 | -0.43(-2.92%) |
Mar 08, 2013 | 14.46 | 14.90 | 14.38 | 14.82 | 9,624 | +0.55(+3.87%) |
Mar 07, 2013 | 13.97 | 14.32 | 13.97 | 14.27 | 5,510 | +0.34(+2.44%) |
Mar 06, 2013 | 14.44 | 14.44 | 13.55 | 13.93 | 22,897 | -0.40(-2.79%) |
Mar 05, 2013 | 14.59 | 14.63 | 14.24 | 14.33 | 31,560 | -0.19(-1.29%) |
Mar 04, 2013 | 14.12 | 15.15 | 14.12 | 14.52 | 29,513 | +0.07(+0.47%) |
Mar 01, 2013 | 13.91 | 14.64 | 13.59 | 14.45 | 20,565 | +0.30(+2.10%) |
Feb 28, 2013 | 14.37 | 14.55 | 13.97 | 14.15 | 16,819 | -0.25(-1.71%) |
Feb 27, 2013 | 14.53 | 14.95 | 14.36 | 14.40 | 24,889 | -0.14(-0.93%) |
Feb 26, 2013 | 14.62 | 14.74 | 14.53 | 14.54 | 13,395 | +0.00(+0.00%) |
Feb 25, 2013 | 15.50 | 15.50 | 14.54 | 14.54 | 29,791 | -0.82(-5.36%) |
Feb 22, 2013 | 15.27 | 15.56 | 15.20 | 15.36 | 14,845 | +0.18(+1.18%) |
Feb 21, 2013 | 14.88 | 15.31 | 14.88 | 15.18 | 8,243 | +0.30(+2.00%) |
Feb 20, 2013 | 15.70 | 15.70 | 14.83 | 14.88 | 50,372 | -0.76(-4.83%) |
Feb 19, 2013 | 15.47 | 15.66 | 15.47 | 15.64 | 21,957 | +0.24(+1.54%) |
Feb 15, 2013 | 15.69 | 15.69 | 15.05 | 15.40 | 47,585 | -0.20(-1.31%) |
Feb 14, 2013 | 15.78 | 15.78 | 15.48 | 15.61 | 7,651 | -0.14(-0.86%) |
Feb 13, 2013 | 15.67 | 15.74 | 15.45 | 15.74 | 10,448 | +0.14(+0.93%) |
Feb 12, 2013 | 15.48 | 15.71 | 15.44 | 15.60 | 5,103 | +0.18(+1.16%) |
Feb 11, 2013 | 15.74 | 15.74 | 15.25 | 15.42 | 6,142 | -0.37(-2.37%) |
Feb 08, 2013 | 15.50 | 15.82 | 15.30 | 15.79 | 10,053 | +0.37(+2.42%) |
Feb 07, 2013 | 15.93 | 15.93 | 15.37 | 15.42 | 8,907 | -0.39(-2.47%) |
Feb 06, 2013 | 15.87 | 15.96 | 15.72 | 15.81 | 7,753 | -0.05(-0.32%) |
Feb 04, 2013 | 15.78 | 16.06 | 15.67 | 15.86 | 28,116 | -0.03(-0.21%) |