Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.27 | 14.50 | 13.59 | 13.70 | 0 | -0.49(-3.45%) |
Apr 29, 2013 | 13.76 | 14.47 | 13.75 | 14.19 | 727,234 | +0.45(+3.28%) |
Apr 26, 2013 | 13.90 | 13.91 | 13.60 | 13.74 | 422,132 | -0.17(-1.22%) |
Apr 25, 2013 | 12.80 | 14.10 | 12.80 | 13.91 | 1,149,604 | +0.92(+7.08%) |
Apr 24, 2013 | 12.99 | 13.10 | 12.50 | 12.99 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 13.01 | 13.19 | 12.83 | 12.99 | 359,885 | +0.03(+0.23%) |
Apr 22, 2013 | 13.41 | 13.68 | 12.67 | 12.96 | 237,222 | -0.35(-2.63%) |
Apr 19, 2013 | 12.60 | 13.39 | 12.60 | 13.31 | 390,095 | +0.89(+7.17%) |
Apr 18, 2013 | 13.10 | 13.15 | 12.11 | 12.42 | 475,997 | -0.58(-4.46%) |
Apr 17, 2013 | 13.69 | 13.70 | 12.81 | 13.00 | 517,063 | -0.74(-5.39%) |
Apr 16, 2013 | 13.09 | 13.80 | 13.01 | 13.74 | 332,701 | +0.83(+6.43%) |
Apr 15, 2013 | 13.99 | 13.99 | 12.80 | 12.91 | 520,356 | -1.08(-7.72%) |
Apr 12, 2013 | 13.30 | 14.08 | 13.10 | 13.99 | 451,773 | +0.69(+5.19%) |
Apr 11, 2013 | 13.98 | 13.98 | 13.03 | 13.30 | 741,128 | -0.68(-4.86%) |
Apr 10, 2013 | 14.18 | 14.30 | 13.73 | 13.98 | 619,705 | -0.19(-1.34%) |
Apr 09, 2013 | 14.31 | 14.36 | 14.00 | 14.17 | 375,490 | -0.19(-1.32%) |
Apr 08, 2013 | 13.81 | 14.45 | 13.75 | 14.36 | 533,104 | +0.36(+2.57%) |
Apr 05, 2013 | 14.24 | 14.55 | 13.76 | 14.00 | 383,874 | -0.55(-3.78%) |
Apr 04, 2013 | 13.85 | 14.92 | 13.80 | 14.55 | 607,585 | +0.85(+6.20%) |
Apr 03, 2013 | 14.96 | 15.04 | 13.20 | 13.70 | 1,008,634 | -1.24(-8.30%) |
Apr 02, 2013 | 15.14 | 15.54 | 14.82 | 14.94 | 276,567 | +0.07(+0.47%) |
Apr 01, 2013 | 15.91 | 16.00 | 14.56 | 14.87 | 794,923 | -0.79(-5.04%) |
Mar 28, 2013 | 14.76 | 15.91 | 14.72 | 15.66 | 853,773 | +0.87(+5.88%) |
Mar 27, 2013 | 15.19 | 15.26 | 14.51 | 14.79 | 600,953 | -0.25(-1.66%) |
Mar 26, 2013 | 14.37 | 15.47 | 14.25 | 15.04 | 1,171,674 | +0.91(+6.44%) |
Mar 25, 2013 | 13.40 | 14.63 | 13.20 | 14.13 | 887,416 | +1.23(+9.53%) |
Mar 22, 2013 | 12.99 | 13.25 | 12.78 | 12.90 | 196,338 | -0.05(-0.39%) |
Mar 21, 2013 | 12.86 | 13.04 | 12.61 | 12.95 | 110,822 | +0.01(+0.08%) |
Mar 20, 2013 | 12.77 | 13.35 | 12.61 | 12.94 | 261,851 | +0.32(+2.54%) |
Mar 19, 2013 | 12.46 | 12.85 | 12.26 | 12.62 | 295,994 | +0.27(+2.19%) |
Mar 18, 2013 | 13.42 | 13.71 | 12.03 | 12.35 | 596,940 | -1.14(-8.45%) |
Mar 15, 2013 | 13.96 | 13.99 | 13.34 | 13.49 | 171,231 | -0.41(-2.95%) |
Mar 14, 2013 | 13.28 | 14.00 | 12.95 | 13.90 | 222,125 | +0.59(+4.43%) |
Mar 13, 2013 | 12.85 | 13.65 | 12.61 | 13.31 | 231,133 | +0.52(+4.07%) |
Mar 12, 2013 | 13.85 | 13.90 | 12.42 | 12.79 | 547,614 | -0.95(-6.91%) |
Mar 11, 2013 | 14.00 | 14.38 | 13.31 | 13.74 | 523,398 | +0.16(+1.18%) |
Mar 08, 2013 | 13.45 | 14.73 | 13.00 | 13.58 | 1,745,528 | +1.61(+13.45%) |
Mar 07, 2013 | 11.82 | 12.18 | 11.25 | 11.97 | 266,322 | +0.43(+3.73%) |
Mar 06, 2013 | 10.66 | 11.67 | 10.62 | 11.54 | 192,719 | +0.96(+9.07%) |
Mar 05, 2013 | 10.30 | 10.65 | 10.20 | 10.58 | 86,177 | +0.43(+4.24%) |
Mar 04, 2013 | 10.59 | 10.59 | 9.980 | 10.15 | 128,984 | -0.43(-4.06%) |
Mar 01, 2013 | 9.860 | 10.64 | 9.833 | 10.58 | 104,020 | +0.62(+6.22%) |
Feb 28, 2013 | 9.720 | 10.09 | 9.660 | 9.960 | 77,726 | +0.21(+2.15%) |
Feb 27, 2013 | 9.780 | 9.980 | 9.630 | 9.750 | 64,310 | +0.01(+0.10%) |
Feb 26, 2013 | 9.680 | 9.840 | 9.621 | 9.740 | 45,590 | +0.25(+2.63%) |
Feb 22, 2013 | 9.300 | 9.700 | 9.290 | 9.490 | 141,568 | +0.18(+1.93%) |
Feb 21, 2013 | 9.440 | 9.460 | 9.150 | 9.310 | 126,696 | -0.18(-1.90%) |
Feb 20, 2013 | 9.910 | 10.01 | 9.320 | 9.490 | 166,390 | -0.38(-3.85%) |
Feb 19, 2013 | 9.850 | 10.18 | 9.710 | 9.870 | 46,223 | +0.07(+0.71%) |
Feb 15, 2013 | 9.570 | 9.820 | 9.120 | 9.800 | 191,304 | +0.29(+3.05%) |
Feb 14, 2013 | 9.780 | 9.910 | 9.500 | 9.510 | 112,568 | -0.17(-1.76%) |
Feb 13, 2013 | 9.730 | 9.840 | 9.590 | 9.680 | 62,365 | -0.02(-0.21%) |
Feb 12, 2013 | 9.450 | 9.710 | 9.390 | 9.700 | 86,169 | +0.28(+2.97%) |
Feb 11, 2013 | 9.730 | 9.730 | 9.040 | 9.420 | 182,122 | -0.31(-3.19%) |
Feb 08, 2013 | 9.930 | 10.00 | 9.520 | 9.730 | 91,933 | -0.25(-2.51%) |
Feb 07, 2013 | 9.750 | 10.12 | 9.650 | 9.980 | 253,390 | -0.01(-0.10%) |
Feb 06, 2013 | 9.950 | 10.10 | 9.900 | 9.990 | 84,662 | -0.25(-2.44%) |
Feb 04, 2013 | 10.52 | 10.52 | 10.10 | 10.24 | 75,196 | -0.24(-2.29%) |