Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.12 | 13.39 | 13.02 | 13.36 | 0 | +0.20(+1.49%) |
Apr 29, 2013 | 13.17 | 13.34 | 12.98 | 13.16 | 251,342 | +0.12(+0.93%) |
Apr 26, 2013 | 12.88 | 13.17 | 12.91 | 13.04 | 254,759 | +0.13(+1.01%) |
Apr 25, 2013 | 13.34 | 13.48 | 12.91 | 12.91 | 369,708 | -0.39(-2.95%) |
Apr 24, 2013 | 13.27 | 13.37 | 13.06 | 13.30 | 490,234 | +0.10(+0.78%) |
Apr 23, 2013 | 13.12 | 13.56 | 13.08 | 13.20 | 405,355 | +0.10(+0.78%) |
Apr 22, 2013 | 13.46 | 13.48 | 12.53 | 13.10 | 562,467 | -0.23(-1.75%) |
Apr 19, 2013 | 13.09 | 13.63 | 13.06 | 13.33 | 387,008 | +0.27(+2.07%) |
Apr 18, 2013 | 13.07 | 13.33 | 12.96 | 13.06 | 523,974 | +0.06(+0.43%) |
Apr 17, 2013 | 13.27 | 13.44 | 12.72 | 13.00 | 349,327 | -0.35(-2.66%) |
Apr 16, 2013 | 13.19 | 13.41 | 13.11 | 13.36 | 567,722 | +0.35(+2.65%) |
Apr 15, 2013 | 13.98 | 14.11 | 12.86 | 13.01 | 503,664 | -1.05(-7.50%) |
Apr 12, 2013 | 14.52 | 14.66 | 14.00 | 14.07 | 395,828 | -0.44(-3.02%) |
Apr 11, 2013 | 14.28 | 14.65 | 14.22 | 14.51 | 371,476 | +0.22(+1.57%) |
Apr 10, 2013 | 13.97 | 14.42 | 13.85 | 14.28 | 456,596 | +0.34(+2.41%) |
Apr 09, 2013 | 14.15 | 14.24 | 13.77 | 13.95 | 501,227 | -0.23(-1.65%) |
Apr 08, 2013 | 13.73 | 14.23 | 13.65 | 14.18 | 427,866 | +0.46(+3.33%) |
Apr 05, 2013 | 13.27 | 13.76 | 13.15 | 13.72 | 352,075 | +0.21(+1.52%) |
Apr 04, 2013 | 13.08 | 13.64 | 13.06 | 13.52 | 312,767 | +0.49(+3.72%) |
Apr 03, 2013 | 13.83 | 13.97 | 13.00 | 13.03 | 619,365 | -0.73(-5.29%) |
Apr 02, 2013 | 15.04 | 15.14 | 13.64 | 13.76 | 662,477 | -1.28(-8.50%) |
Apr 01, 2013 | 15.00 | 15.17 | 14.81 | 15.04 | 357,125 | +0.06(+0.37%) |
Mar 28, 2013 | 14.97 | 15.16 | 14.96 | 14.98 | 298,724 | +0.02(+0.12%) |
Mar 27, 2013 | 14.70 | 14.98 | 14.63 | 14.96 | 315,657 | +0.21(+1.39%) |
Mar 26, 2013 | 14.64 | 14.94 | 14.59 | 14.76 | 275,766 | +0.16(+1.09%) |
Mar 25, 2013 | 14.95 | 15.08 | 14.22 | 14.60 | 399,167 | -0.28(-1.88%) |
Mar 22, 2013 | 14.92 | 15.03 | 14.81 | 14.88 | 379,586 | +0.01(+0.06%) |
Mar 21, 2013 | 14.94 | 14.94 | 14.71 | 14.87 | 244,937 | -0.12(-0.81%) |
Mar 20, 2013 | 15.01 | 15.06 | 14.81 | 14.99 | 476,794 | +0.03(+0.22%) |
Mar 19, 2013 | 14.99 | 15.20 | 14.57 | 14.96 | 380,841 | -0.02(-0.15%) |
Mar 18, 2013 | 14.41 | 15.03 | 14.15 | 14.98 | 343,861 | +0.42(+2.88%) |
Mar 15, 2013 | 14.62 | 14.63 | 14.46 | 14.56 | 525,825 | -0.03(-0.20%) |
Mar 14, 2013 | 14.45 | 14.63 | 14.34 | 14.59 | 241,322 | +0.14(+0.97%) |
Mar 13, 2013 | 14.07 | 14.46 | 14.07 | 14.45 | 238,044 | +0.37(+2.65%) |
Mar 12, 2013 | 13.87 | 14.15 | 13.86 | 14.08 | 241,704 | +0.19(+1.34%) |
Mar 11, 2013 | 13.79 | 14.01 | 13.76 | 13.89 | 389,026 | -0.02(-0.13%) |
Mar 08, 2013 | 13.97 | 14.13 | 13.87 | 13.91 | 463,059 | -0.03(-0.20%) |
Mar 07, 2013 | 13.86 | 13.94 | 13.62 | 13.94 | 252,923 | +0.12(+0.88%) |
Mar 06, 2013 | 13.67 | 13.89 | 13.30 | 13.82 | 406,225 | +0.20(+1.44%) |
Mar 05, 2013 | 13.73 | 13.76 | 13.59 | 13.62 | 686,390 | -0.01(-0.07%) |
Mar 04, 2013 | 13.33 | 13.73 | 13.25 | 13.63 | 682,231 | +0.39(+2.95%) |
Mar 01, 2013 | 12.94 | 13.30 | 12.75 | 13.24 | 577,380 | +0.20(+1.57%) |
Feb 28, 2013 | 13.39 | 13.50 | 13.03 | 13.04 | 724,614 | +0.07(+0.57%) |
Feb 27, 2013 | 12.77 | 13.10 | 12.48 | 12.96 | 556,473 | +0.18(+1.38%) |
Feb 26, 2013 | 12.77 | 12.84 | 12.56 | 12.78 | 499,713 | +0.04(+0.29%) |
Feb 25, 2013 | 12.94 | 12.99 | 12.65 | 12.75 | 616,010 | -0.16(-1.23%) |
Feb 22, 2013 | 12.66 | 12.91 | 12.58 | 12.91 | 380,618 | +0.31(+2.44%) |
Feb 21, 2013 | 12.48 | 12.69 | 12.33 | 12.60 | 437,908 | +0.13(+1.05%) |
Feb 20, 2013 | 12.77 | 12.93 | 12.46 | 12.47 | 478,612 | -0.31(-2.44%) |
Feb 19, 2013 | 12.10 | 12.80 | 12.03 | 12.78 | 789,411 | +0.68(+5.66%) |
Feb 15, 2013 | 11.91 | 12.20 | 11.84 | 12.10 | 386,632 | +0.23(+1.92%) |
Feb 14, 2013 | 12.36 | 12.37 | 11.76 | 11.87 | 301,999 | -0.46(-3.74%) |
Feb 13, 2013 | 11.96 | 12.33 | 11.92 | 12.33 | 387,282 | +0.37(+3.12%) |
Feb 12, 2013 | 12.05 | 12.09 | 11.86 | 11.96 | 274,878 | -0.10(-0.85%) |
Feb 11, 2013 | 11.80 | 12.09 | 11.80 | 12.06 | 342,680 | +0.22(+1.89%) |
Feb 08, 2013 | 11.79 | 11.87 | 11.60 | 11.83 | 153,626 | +0.07(+0.63%) |
Feb 07, 2013 | 11.97 | 12.09 | 11.50 | 11.76 | 383,592 | -0.24(-2.02%) |
Feb 06, 2013 | 11.50 | 12.01 | 11.50 | 12.00 | 398,417 | +0.53(+4.63%) |
Feb 04, 2013 | 11.82 | 11.96 | 11.41 | 11.47 | 427,413 | -0.46(-3.83%) |