Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.04 | 17.46 | 17.04 | 17.46 | 0 | +0.28(+1.63%) |
Apr 29, 2013 | 17.69 | 17.70 | 17.04 | 17.18 | 29,911 | -0.38(-2.16%) |
Apr 26, 2013 | 17.60 | 17.70 | 17.55 | 17.56 | 27,848 | +0.05(+0.29%) |
Apr 25, 2013 | 17.43 | 17.60 | 17.39 | 17.51 | 34,955 | +0.21(+1.21%) |
Apr 24, 2013 | 16.70 | 17.34 | 16.70 | 17.30 | 0 | +0.54(+3.22%) |
Apr 23, 2013 | 15.90 | 16.80 | 15.90 | 16.76 | 46,313 | +0.81(+5.08%) |
Apr 22, 2013 | 16.16 | 16.18 | 15.85 | 15.95 | 44,225 | -0.20(-1.24%) |
Apr 19, 2013 | 16.06 | 16.21 | 15.90 | 16.15 | 26,662 | +0.21(+1.32%) |
Apr 18, 2013 | 15.90 | 16.01 | 15.85 | 15.94 | 15,098 | +0.04(+0.25%) |
Apr 17, 2013 | 16.15 | 16.18 | 15.81 | 15.90 | 26,001 | -0.25(-1.55%) |
Apr 16, 2013 | 16.10 | 16.21 | 15.96 | 16.15 | 41,890 | +0.20(+1.25%) |
Apr 15, 2013 | 16.85 | 16.85 | 15.43 | 15.95 | 85,117 | -0.92(-5.45%) |
Apr 12, 2013 | 16.70 | 17.49 | 16.69 | 16.87 | 40,032 | +0.05(+0.30%) |
Apr 11, 2013 | 15.90 | 16.91 | 15.81 | 16.82 | 98,205 | +1.02(+6.46%) |
Apr 10, 2013 | 15.74 | 15.95 | 15.69 | 15.80 | 39,864 | +0.16(+1.02%) |
Apr 09, 2013 | 15.82 | 15.82 | 15.59 | 15.64 | 29,600 | -0.20(-1.26%) |
Apr 08, 2013 | 15.78 | 15.90 | 15.71 | 15.84 | 9,022 | +0.00(+0.00%) |
Apr 05, 2013 | 15.71 | 15.84 | 15.56 | 15.84 | 12,889 | +0.02(+0.13%) |
Apr 04, 2013 | 15.65 | 15.82 | 15.59 | 15.82 | 8,554 | +0.25(+1.61%) |
Apr 03, 2013 | 15.75 | 15.90 | 15.55 | 15.57 | 29,063 | -0.17(-1.08%) |
Apr 02, 2013 | 15.66 | 15.87 | 15.56 | 15.74 | 5,650 | +0.09(+0.58%) |
Apr 01, 2013 | 15.93 | 15.93 | 15.51 | 15.65 | 15,600 | -0.28(-1.76%) |
Mar 28, 2013 | 15.64 | 15.96 | 15.62 | 15.93 | 28,133 | +0.14(+0.89%) |
Mar 27, 2013 | 15.22 | 15.96 | 15.22 | 15.79 | 28,631 | +0.39(+2.53%) |
Mar 26, 2013 | 15.29 | 15.40 | 15.03 | 15.40 | 40,755 | +0.08(+0.52%) |
Mar 25, 2013 | 15.35 | 15.40 | 15.06 | 15.32 | 55,142 | -0.03(-0.20%) |
Mar 22, 2013 | 15.61 | 15.64 | 15.06 | 15.35 | 105,009 | -0.29(-1.85%) |
Mar 21, 2013 | 15.55 | 15.79 | 15.55 | 15.64 | 15,072 | +0.01(+0.06%) |
Mar 20, 2013 | 15.64 | 15.80 | 15.60 | 15.63 | 12,770 | -0.10(-0.64%) |
Mar 19, 2013 | 15.61 | 15.75 | 15.53 | 15.73 | 8,929 | +0.04(+0.25%) |
Mar 18, 2013 | 15.76 | 15.76 | 15.49 | 15.69 | 11,933 | -0.07(-0.44%) |
Mar 15, 2013 | 15.75 | 15.88 | 15.66 | 15.76 | 9,115 | +0.01(+0.06%) |
Mar 14, 2013 | 15.54 | 15.88 | 15.51 | 15.75 | 20,741 | +0.09(+0.57%) |
Mar 13, 2013 | 15.76 | 15.90 | 15.52 | 15.66 | 53,872 | -0.32(-2.00%) |
Mar 12, 2013 | 15.81 | 15.99 | 15.49 | 15.98 | 58,422 | -0.04(-0.25%) |
Mar 11, 2013 | 15.05 | 16.10 | 14.85 | 16.02 | 110,578 | +0.99(+6.59%) |
Mar 08, 2013 | 14.90 | 15.48 | 14.76 | 15.03 | 174,380 | +0.14(+0.94%) |
Mar 07, 2013 | 13.43 | 15.08 | 13.25 | 14.89 | 345,590 | +2.25(+17.80%) |
Mar 06, 2013 | 12.64 | 12.68 | 12.45 | 12.64 | 20,028 | +0.09(+0.72%) |
Mar 05, 2013 | 12.79 | 12.80 | 12.50 | 12.55 | 18,280 | -0.24(-1.88%) |
Mar 04, 2013 | 12.64 | 12.79 | 12.55 | 12.79 | 13,560 | +0.24(+1.91%) |
Mar 01, 2013 | 12.55 | 12.63 | 12.50 | 12.55 | 31,132 | -0.09(-0.71%) |
Feb 28, 2013 | 12.75 | 12.77 | 12.39 | 12.64 | 24,912 | -0.01(-0.08%) |
Feb 27, 2013 | 12.61 | 12.74 | 12.53 | 12.65 | 12,926 | -0.01(-0.08%) |
Feb 26, 2013 | 12.52 | 12.66 | 12.38 | 12.66 | 4,300 | +0.09(+0.71%) |
Feb 22, 2013 | 11.98 | 12.71 | 11.98 | 12.57 | 39,096 | +0.57(+4.75%) |
Feb 21, 2013 | 11.99 | 12.12 | 11.91 | 12.00 | 26,711 | +0.10(+0.84%) |
Feb 20, 2013 | 11.84 | 12.00 | 11.84 | 11.90 | 9,133 | +0.04(+0.34%) |
Feb 19, 2013 | 11.80 | 11.92 | 11.65 | 11.86 | 14,642 | +0.00(+0.00%) |
Feb 15, 2013 | 11.79 | 11.94 | 11.76 | 11.86 | 10,130 | +0.06(+0.51%) |
Feb 14, 2013 | 11.84 | 11.88 | 11.79 | 11.80 | 7,566 | -0.05(-0.42%) |
Feb 13, 2013 | 11.72 | 11.90 | 11.72 | 11.85 | 30,278 | +0.10(+0.85%) |
Feb 12, 2013 | 11.81 | 11.92 | 11.56 | 11.75 | 32,678 | -0.11(-0.93%) |
Feb 11, 2013 | 12.00 | 12.00 | 11.85 | 11.86 | 38,000 | -0.11(-0.92%) |
Feb 08, 2013 | 11.90 | 12.13 | 11.90 | 11.97 | 59,401 | +0.08(+0.67%) |
Feb 07, 2013 | 11.94 | 11.95 | 11.80 | 11.89 | 4,833 | -0.07(-0.59%) |
Feb 06, 2013 | 11.95 | 12.07 | 11.90 | 11.96 | 45,300 | +0.18(+1.53%) |
Feb 04, 2013 | 11.80 | 12.01 | 11.65 | 11.78 | 46,370 | -0.09(-0.76%) |