Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.33 | 13.41 | 13.21 | 13.34 | 0 | -0.03(-0.26%) |
Apr 29, 2013 | 13.42 | 13.49 | 13.20 | 13.37 | 314,962 | +0.03(+0.26%) |
Apr 26, 2013 | 13.37 | 13.37 | 13.12 | 13.34 | 658,801 | -0.03(-0.26%) |
Apr 25, 2013 | 12.81 | 13.47 | 12.77 | 13.37 | 0 | +0.53(+4.16%) |
Apr 24, 2013 | 12.80 | 12.87 | 12.50 | 12.84 | 620,724 | +0.03(+0.27%) |
Apr 23, 2013 | 13.66 | 13.66 | 12.40 | 12.80 | 2,204,292 | -1.75(-12.03%) |
Apr 22, 2013 | 14.73 | 14.76 | 14.28 | 14.55 | 189,188 | -0.14(-0.94%) |
Apr 19, 2013 | 14.53 | 14.77 | 14.32 | 14.69 | 341,947 | +0.17(+1.19%) |
Apr 18, 2013 | 14.66 | 14.78 | 14.49 | 14.52 | 268,517 | -0.10(-0.71%) |
Apr 17, 2013 | 14.69 | 14.72 | 14.57 | 14.62 | 315,266 | -0.22(-1.45%) |
Apr 16, 2013 | 14.79 | 14.87 | 14.63 | 14.84 | 185,397 | +0.18(+1.24%) |
Apr 15, 2013 | 15.05 | 15.05 | 14.63 | 14.66 | 291,221 | -0.44(-2.91%) |
Apr 12, 2013 | 14.91 | 15.10 | 14.75 | 15.10 | 149,000 | +0.09(+0.63%) |
Apr 11, 2013 | 15.15 | 15.19 | 14.95 | 15.00 | 131,325 | -0.12(-0.80%) |
Apr 10, 2013 | 14.56 | 15.16 | 14.51 | 15.12 | 288,560 | +0.55(+3.79%) |
Apr 09, 2013 | 14.64 | 14.72 | 14.55 | 14.57 | 242,110 | -0.08(-0.53%) |
Apr 08, 2013 | 14.60 | 14.65 | 14.43 | 14.65 | 299,982 | +0.09(+0.59%) |
Apr 05, 2013 | 14.40 | 14.59 | 14.40 | 14.56 | 235,954 | -0.11(-0.76%) |
Apr 04, 2013 | 14.47 | 14.73 | 14.44 | 14.67 | 318,858 | +0.17(+1.19%) |
Apr 03, 2013 | 14.47 | 14.58 | 14.40 | 14.50 | 604,525 | +0.01(+0.06%) |
Apr 02, 2013 | 14.53 | 14.59 | 14.41 | 14.49 | 237,109 | +0.06(+0.42%) |
Apr 01, 2013 | 14.64 | 14.64 | 14.35 | 14.43 | 262,007 | -0.26(-1.76%) |
Mar 28, 2013 | 14.74 | 14.78 | 14.46 | 14.69 | 257,569 | -0.03(-0.18%) |
Mar 27, 2013 | 14.55 | 14.81 | 14.47 | 14.72 | 223,149 | +0.05(+0.35%) |
Mar 26, 2013 | 14.40 | 14.72 | 14.28 | 14.66 | 476,714 | +0.37(+2.59%) |
Mar 25, 2013 | 14.41 | 14.43 | 14.07 | 14.29 | 301,691 | -0.09(-0.66%) |
Mar 22, 2013 | 14.59 | 14.64 | 14.37 | 14.39 | 369,774 | -0.16(-1.07%) |
Mar 21, 2013 | 14.84 | 15.00 | 14.47 | 14.54 | 752,620 | -0.42(-2.82%) |
Mar 20, 2013 | 15.01 | 15.07 | 14.71 | 14.97 | 308,152 | +0.00(+0.00%) |
Mar 19, 2013 | 15.08 | 15.19 | 14.95 | 14.97 | 405,669 | -0.11(-0.74%) |
Mar 18, 2013 | 15.02 | 15.25 | 15.02 | 15.08 | 426,281 | -0.14(-0.91%) |
Mar 15, 2013 | 15.06 | 15.26 | 14.97 | 15.22 | 1,116,427 | +0.16(+1.09%) |
Mar 14, 2013 | 15.03 | 15.10 | 15.00 | 15.05 | 146,187 | +0.03(+0.23%) |
Mar 13, 2013 | 15.03 | 15.12 | 15.00 | 15.02 | 140,968 | -0.03(-0.17%) |
Mar 12, 2013 | 15.08 | 15.15 | 15.00 | 15.04 | 168,435 | -0.08(-0.51%) |
Mar 11, 2013 | 15.13 | 15.18 | 15.03 | 15.12 | 158,878 | -0.08(-0.51%) |
Mar 08, 2013 | 15.16 | 15.29 | 15.07 | 15.20 | 327,346 | +0.16(+1.03%) |
Mar 07, 2013 | 15.00 | 15.20 | 15.00 | 15.04 | 229,984 | +0.01(+0.06%) |
Mar 06, 2013 | 15.03 | 15.05 | 14.90 | 15.03 | 250,878 | +0.06(+0.40%) |
Mar 05, 2013 | 14.83 | 15.06 | 14.83 | 14.97 | 623,991 | +0.18(+1.22%) |
Mar 04, 2013 | 14.94 | 15.03 | 14.72 | 14.79 | 350,653 | -0.22(-1.49%) |
Mar 01, 2013 | 14.80 | 15.04 | 14.76 | 15.02 | 259,504 | +0.08(+0.52%) |
Feb 28, 2013 | 14.85 | 15.11 | 14.84 | 14.94 | 401,213 | +0.05(+0.35%) |
Feb 27, 2013 | 14.85 | 14.97 | 14.84 | 14.89 | 134,495 | +0.01(+0.06%) |
Feb 26, 2013 | 14.95 | 15.09 | 14.60 | 14.88 | 445,715 | -0.03(-0.23%) |
Feb 25, 2013 | 15.42 | 15.42 | 14.90 | 14.91 | 349,655 | -0.47(-3.08%) |
Feb 22, 2013 | 15.27 | 15.39 | 15.25 | 15.39 | 419,434 | +0.20(+1.30%) |
Feb 21, 2013 | 15.16 | 15.44 | 15.04 | 15.19 | 588,276 | +0.01(+0.06%) |
Feb 20, 2013 | 15.41 | 15.54 | 15.05 | 15.18 | 342,768 | -0.25(-1.62%) |
Feb 19, 2013 | 15.32 | 15.44 | 15.15 | 15.43 | 297,380 | +0.14(+0.90%) |
Feb 15, 2013 | 15.35 | 15.44 | 15.11 | 15.29 | 348,309 | +0.04(+0.28%) |
Feb 14, 2013 | 15.37 | 15.45 | 15.25 | 15.25 | 193,509 | -0.19(-1.23%) |
Feb 13, 2013 | 15.17 | 15.48 | 15.05 | 15.44 | 353,825 | +0.30(+1.99%) |
Feb 12, 2013 | 14.94 | 15.19 | 14.90 | 15.14 | 223,902 | +0.25(+1.68%) |
Feb 11, 2013 | 14.91 | 15.06 | 14.88 | 14.89 | 287,910 | -0.01(-0.06%) |
Feb 08, 2013 | 14.70 | 15.03 | 14.70 | 14.90 | 263,712 | +0.17(+1.17%) |
Feb 07, 2013 | 14.75 | 14.91 | 14.61 | 14.72 | 333,952 | +0.00(+0.00%) |
Feb 06, 2013 | 14.63 | 14.75 | 14.53 | 14.72 | 424,586 | +0.01(+0.06%) |
Feb 04, 2013 | 14.69 | 14.87 | 14.69 | 14.72 | 310,040 | -0.03(-0.23%) |