Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.23 | 14.43 | 14.19 | 14.43 | 669,271 | +0.25(+1.76%) |
Apr 29, 2013 | 14.17 | 14.21 | 14.10 | 14.18 | 1,974,844 | +0.03(+0.21%) |
Apr 26, 2013 | 14.14 | 14.19 | 14.02 | 14.15 | 873,269 | -0.04(-0.28%) |
Apr 25, 2013 | 13.91 | 14.23 | 13.80 | 14.19 | 1,174,169 | +0.29(+2.09%) |
Apr 24, 2013 | 13.85 | 13.95 | 13.80 | 13.90 | 514,584 | +0.16(+1.16%) |
Apr 23, 2013 | 13.68 | 13.80 | 13.55 | 13.74 | 421,033 | +0.05(+0.37%) |
Apr 22, 2013 | 13.87 | 13.90 | 13.61 | 13.69 | 1,393,621 | +0.01(+0.07%) |
Apr 19, 2013 | 13.18 | 13.75 | 13.12 | 13.68 | 2,299,922 | +1.33(+10.77%) |
Apr 18, 2013 | 12.29 | 12.47 | 12.29 | 12.35 | 613,158 | +0.14(+1.15%) |
Apr 17, 2013 | 12.30 | 12.31 | 12.18 | 12.21 | 1,042,862 | -0.45(-3.55%) |
Apr 16, 2013 | 12.60 | 12.69 | 12.57 | 12.66 | 400,943 | +0.19(+1.52%) |
Apr 15, 2013 | 12.61 | 12.74 | 12.47 | 12.47 | 647,409 | -0.30(-2.35%) |
Apr 12, 2013 | 12.83 | 12.85 | 12.72 | 12.77 | 463,496 | -0.08(-0.62%) |
Apr 11, 2013 | 12.90 | 12.91 | 12.81 | 12.85 | 549,202 | -0.23(-1.76%) |
Apr 10, 2013 | 13.05 | 13.11 | 12.98 | 13.08 | 981,953 | -0.05(-0.38%) |
Apr 09, 2013 | 13.04 | 13.20 | 12.97 | 13.13 | 784,010 | +0.01(+0.08%) |
Apr 08, 2013 | 12.98 | 13.15 | 12.94 | 13.12 | 597,624 | +0.09(+0.69%) |
Apr 05, 2013 | 12.65 | 13.09 | 12.51 | 13.03 | 1,573,642 | -0.19(-1.44%) |
Apr 04, 2013 | 13.18 | 13.32 | 13.15 | 13.22 | 667,014 | +0.02(+0.15%) |
Apr 03, 2013 | 13.28 | 13.32 | 13.16 | 13.20 | 502,324 | -0.11(-0.83%) |
Apr 02, 2013 | 13.19 | 13.36 | 13.19 | 13.31 | 469,040 | +0.02(+0.15%) |
Apr 01, 2013 | 13.46 | 13.48 | 13.26 | 13.29 | 301,713 | -0.19(-1.41%) |
Mar 28, 2013 | 13.47 | 13.54 | 13.39 | 13.48 | 280,470 | -0.21(-1.53%) |
Mar 27, 2013 | 13.63 | 13.71 | 13.58 | 13.69 | 206,696 | -0.05(-0.36%) |
Mar 26, 2013 | 13.76 | 13.80 | 13.66 | 13.74 | 496,417 | -0.12(-0.87%) |
Mar 25, 2013 | 13.93 | 13.96 | 13.76 | 13.86 | 638,912 | -0.03(-0.22%) |
Mar 22, 2013 | 13.81 | 13.99 | 13.81 | 13.89 | 923,656 | +0.34(+2.51%) |
Mar 21, 2013 | 13.49 | 13.68 | 13.46 | 13.55 | 701,417 | -0.17(-1.24%) |
Mar 20, 2013 | 13.57 | 13.76 | 13.57 | 13.72 | 564,846 | +0.28(+2.08%) |
Mar 19, 2013 | 13.62 | 13.62 | 13.38 | 13.44 | 812,757 | -0.26(-1.90%) |
Mar 18, 2013 | 13.50 | 13.73 | 13.50 | 13.70 | 578,667 | +0.07(+0.51%) |
Mar 15, 2013 | 13.63 | 13.70 | 13.60 | 13.63 | 1,865,659 | -0.10(-0.73%) |
Mar 14, 2013 | 13.81 | 13.84 | 13.70 | 13.73 | 991,095 | -0.08(-0.58%) |
Mar 13, 2013 | 13.87 | 13.88 | 13.79 | 13.81 | 1,102,892 | -0.18(-1.29%) |
Mar 12, 2013 | 14.25 | 14.25 | 13.94 | 13.99 | 548,409 | -0.33(-2.30%) |
Mar 11, 2013 | 14.40 | 14.40 | 14.28 | 14.32 | 568,907 | -0.21(-1.45%) |
Mar 08, 2013 | 14.68 | 14.74 | 14.43 | 14.53 | 812,449 | +0.27(+1.89%) |
Mar 07, 2013 | 14.25 | 14.35 | 14.19 | 14.26 | 423,580 | +0.10(+0.71%) |
Mar 06, 2013 | 14.22 | 14.29 | 14.14 | 14.16 | 445,125 | +0.07(+0.50%) |
Mar 05, 2013 | 14.02 | 14.17 | 14.01 | 14.09 | 319,780 | +0.20(+1.44%) |
Mar 04, 2013 | 13.94 | 13.95 | 13.84 | 13.89 | 696,442 | -0.39(-2.73%) |
Mar 01, 2013 | 14.31 | 14.32 | 14.16 | 14.28 | 754,740 | -0.29(-1.99%) |
Feb 28, 2013 | 14.43 | 14.75 | 14.41 | 14.57 | 1,302,803 | +0.34(+2.39%) |
Feb 27, 2013 | 14.13 | 14.24 | 14.11 | 14.23 | 996,274 | +0.02(+0.14%) |
Feb 26, 2013 | 14.26 | 14.28 | 14.09 | 14.21 | 737,723 | +0.02(+0.14%) |
Feb 25, 2013 | 14.47 | 14.48 | 14.19 | 14.19 | 450,650 | -0.28(-1.94%) |
Feb 22, 2013 | 14.44 | 14.55 | 14.41 | 14.47 | 565,688 | +0.08(+0.56%) |
Feb 21, 2013 | 14.43 | 14.48 | 14.30 | 14.39 | 968,457 | -0.30(-2.04%) |
Feb 20, 2013 | 14.72 | 14.79 | 14.58 | 14.69 | 1,193,972 | -0.08(-0.54%) |
Feb 19, 2013 | 14.80 | 14.86 | 14.75 | 14.77 | 723,015 | -0.04(-0.27%) |
Feb 15, 2013 | 14.83 | 14.90 | 14.79 | 14.81 | 838,918 | -0.05(-0.34%) |
Feb 14, 2013 | 14.91 | 14.92 | 14.78 | 14.86 | 661,469 | -0.22(-1.46%) |
Feb 13, 2013 | 15.14 | 15.21 | 15.08 | 15.08 | 359,265 | -0.05(-0.33%) |
Feb 12, 2013 | 15.16 | 15.21 | 15.11 | 15.13 | 411,525 | -0.03(-0.20%) |
Feb 11, 2013 | 15.15 | 15.24 | 15.15 | 15.16 | 256,212 | -0.04(-0.26%) |
Feb 08, 2013 | 15.13 | 15.24 | 15.09 | 15.20 | 1,277,296 | -0.32(-2.06%) |
Feb 07, 2013 | 15.73 | 15.75 | 15.51 | 15.52 | 767,862 | -0.41(-2.57%) |
Feb 06, 2013 | 15.92 | 15.95 | 15.88 | 15.93 | 297,779 | +0.02(+0.13%) |
Feb 04, 2013 | 16.14 | 16.16 | 15.88 | 15.91 | 564,271 | -0.34(-2.09%) |