Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.50 | 12.67 | 12.21 | 12.43 | 0 | -0.13(-1.04%) |
Apr 29, 2013 | 12.76 | 12.85 | 12.41 | 12.56 | 74,151 | -0.16(-1.26%) |
Apr 26, 2013 | 13.05 | 13.05 | 12.63 | 12.72 | 301,178 | -0.33(-2.53%) |
Apr 25, 2013 | 13.02 | 13.28 | 12.60 | 13.05 | 0 | +0.13(+1.01%) |
Apr 24, 2013 | 12.88 | 13.05 | 12.73 | 12.92 | 0 | +0.02(+0.16%) |
Apr 23, 2013 | 12.38 | 12.96 | 12.38 | 12.90 | 192,397 | +0.55(+4.45%) |
Apr 22, 2013 | 11.65 | 12.52 | 11.55 | 12.35 | 99,977 | +0.69(+5.92%) |
Apr 19, 2013 | 11.30 | 11.94 | 11.30 | 11.66 | 71,231 | +0.35(+3.09%) |
Apr 18, 2013 | 12.09 | 12.13 | 11.25 | 11.31 | 217,420 | -0.73(-6.06%) |
Apr 17, 2013 | 12.11 | 12.57 | 11.99 | 12.04 | 1,672,817 | -0.22(-1.79%) |
Apr 16, 2013 | 12.96 | 13.13 | 11.76 | 12.26 | 218,294 | -1.32(-9.72%) |
Apr 15, 2013 | 13.62 | 13.94 | 13.49 | 13.58 | 58,204 | -0.33(-2.37%) |
Apr 12, 2013 | 14.09 | 14.11 | 13.88 | 13.91 | 29,714 | -0.22(-1.56%) |
Apr 11, 2013 | 14.00 | 14.15 | 13.86 | 14.13 | 54,999 | +0.20(+1.44%) |
Apr 10, 2013 | 13.86 | 13.99 | 13.75 | 13.93 | 7,861 | +0.13(+0.94%) |
Apr 09, 2013 | 13.65 | 13.91 | 13.58 | 13.80 | 13,056 | +0.09(+0.62%) |
Apr 08, 2013 | 13.66 | 13.79 | 13.47 | 13.71 | 15,499 | -0.02(-0.11%) |
Apr 05, 2013 | 13.51 | 13.89 | 13.44 | 13.73 | 5,818 | +0.04(+0.29%) |
Apr 04, 2013 | 13.55 | 13.78 | 13.45 | 13.69 | 11,180 | +0.24(+1.78%) |
Apr 03, 2013 | 12.97 | 13.78 | 12.97 | 13.45 | 133,905 | -0.34(-2.47%) |
Apr 02, 2013 | 14.00 | 14.00 | 13.77 | 13.79 | 16,379 | -0.20(-1.43%) |
Apr 01, 2013 | 13.76 | 14.00 | 13.76 | 13.99 | 130,683 | +0.17(+1.23%) |
Mar 28, 2013 | 13.72 | 13.99 | 13.61 | 13.82 | 22,703 | +0.02(+0.14%) |
Mar 27, 2013 | 13.80 | 13.85 | 13.79 | 13.80 | 56,820 | -0.07(-0.50%) |
Mar 26, 2013 | 13.86 | 13.88 | 13.68 | 13.87 | 12,883 | +0.10(+0.73%) |
Mar 25, 2013 | 13.95 | 13.95 | 13.73 | 13.77 | 5,800 | -0.16(-1.15%) |
Mar 22, 2013 | 13.76 | 13.95 | 13.69 | 13.93 | 8,927 | +0.14(+1.02%) |
Mar 21, 2013 | 13.92 | 13.92 | 13.51 | 13.79 | 111,743 | -0.15(-1.08%) |
Mar 20, 2013 | 13.95 | 13.95 | 13.70 | 13.94 | 25,106 | +0.26(+1.90%) |
Mar 19, 2013 | 13.63 | 13.79 | 13.42 | 13.68 | 19,969 | +0.06(+0.44%) |
Mar 18, 2013 | 13.80 | 13.80 | 13.50 | 13.62 | 64,675 | -0.38(-2.71%) |
Mar 15, 2013 | 13.98 | 14.27 | 13.55 | 14.00 | 110,726 | +0.05(+0.36%) |
Mar 14, 2013 | 10.90 | 14.00 | 10.87 | 13.95 | 130,758 | -0.05(-0.36%) |
Mar 13, 2013 | 13.92 | 14.00 | 13.92 | 14.00 | 29,728 | +0.03(+0.21%) |
Mar 12, 2013 | 13.97 | 14.00 | 13.91 | 13.97 | 51,791 | -0.07(-0.50%) |
Mar 11, 2013 | 13.93 | 14.28 | 13.90 | 14.04 | 20,603 | +0.04(+0.29%) |
Mar 08, 2013 | 13.98 | 14.00 | 13.94 | 14.00 | 78,492 | +0.06(+0.43%) |
Mar 07, 2013 | 14.18 | 14.18 | 13.50 | 13.94 | 93,102 | +0.00(+0.00%) |
Mar 06, 2013 | 14.00 | 14.00 | 13.82 | 13.94 | 26,761 | -0.06(-0.43%) |
Mar 05, 2013 | 14.22 | 14.22 | 13.82 | 14.00 | 44,009 | +0.02(+0.14%) |
Mar 04, 2013 | 13.53 | 14.14 | 13.44 | 13.98 | 176,791 | +0.04(+0.29%) |
Mar 01, 2013 | 13.50 | 13.95 | 13.38 | 13.94 | 199,773 | +0.45(+3.34%) |
Feb 28, 2013 | 12.70 | 13.54 | 12.70 | 13.49 | 633,760 | +0.78(+6.14%) |
Feb 27, 2013 | 12.49 | 12.96 | 12.36 | 12.71 | 74,230 | +0.25(+2.01%) |
Feb 26, 2013 | 12.29 | 12.50 | 12.12 | 12.46 | 37,888 | +0.30(+2.47%) |
Feb 22, 2013 | 11.98 | 12.34 | 11.90 | 12.16 | 75,285 | +0.27(+2.27%) |
Feb 21, 2013 | 11.88 | 11.93 | 11.76 | 11.89 | 20,463 | +0.07(+0.59%) |
Feb 20, 2013 | 11.89 | 11.98 | 11.76 | 11.82 | 58,275 | -0.13(-1.09%) |
Feb 19, 2013 | 11.70 | 11.95 | 11.70 | 11.95 | 40,141 | +0.25(+2.14%) |
Feb 15, 2013 | 11.54 | 11.90 | 11.53 | 11.70 | 107,379 | +0.20(+1.74%) |
Feb 14, 2013 | 11.44 | 11.59 | 11.35 | 11.50 | 6,693 | +0.11(+0.97%) |
Feb 13, 2013 | 11.56 | 11.64 | 11.32 | 11.39 | 10,695 | -0.20(-1.73%) |
Feb 12, 2013 | 11.46 | 11.60 | 11.44 | 11.59 | 9,327 | +0.19(+1.67%) |
Feb 11, 2013 | 11.41 | 11.64 | 11.35 | 11.40 | 15,547 | +0.02(+0.18%) |
Feb 08, 2013 | 11.36 | 11.40 | 11.36 | 11.38 | 5,446 | +0.11(+0.98%) |
Feb 07, 2013 | 11.64 | 11.65 | 11.23 | 11.27 | 5,429 | -0.17(-1.49%) |
Feb 06, 2013 | 11.26 | 11.54 | 11.23 | 11.44 | 5,418 | -0.07(-0.61%) |
Feb 04, 2013 | 11.70 | 11.73 | 11.40 | 11.51 | 22,122 | -0.19(-1.62%) |