Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.75 | 13.81 | 13.73 | 13.81 | 611,112 | +0.08(+0.59%) |
Apr 29, 2013 | 13.75 | 13.76 | 13.65 | 13.73 | 547,572 | +0.04(+0.26%) |
Apr 26, 2013 | 13.72 | 13.76 | 13.69 | 13.69 | 571,009 | -0.05(-0.33%) |
Apr 25, 2013 | 13.59 | 13.76 | 13.59 | 13.73 | 806,898 | +0.14(+1.07%) |
Apr 24, 2013 | 13.45 | 13.59 | 13.43 | 13.59 | 656,725 | +0.14(+1.08%) |
Apr 23, 2013 | 13.18 | 13.47 | 13.10 | 13.44 | 863,392 | +0.36(+2.77%) |
Apr 22, 2013 | 13.10 | 13.13 | 12.87 | 13.08 | 430,888 | +0.01(+0.07%) |
Apr 19, 2013 | 13.02 | 13.07 | 12.87 | 13.07 | 486,856 | +0.06(+0.49%) |
Apr 18, 2013 | 12.85 | 13.07 | 12.71 | 13.01 | 1,139,676 | +0.14(+1.13%) |
Apr 17, 2013 | 12.96 | 12.96 | 12.80 | 12.87 | 695,126 | -0.16(-1.25%) |
Apr 16, 2013 | 12.94 | 13.03 | 12.87 | 13.03 | 464,984 | +0.21(+1.63%) |
Apr 15, 2013 | 13.11 | 13.13 | 12.81 | 12.82 | 793,318 | -0.34(-2.55%) |
Apr 12, 2013 | 13.25 | 13.28 | 13.03 | 13.15 | 475,552 | -0.12(-0.89%) |
Apr 11, 2013 | 13.29 | 13.34 | 13.24 | 13.27 | 544,701 | -0.01(-0.07%) |
Apr 10, 2013 | 13.10 | 13.35 | 13.10 | 13.28 | 746,140 | +0.19(+1.45%) |
Apr 09, 2013 | 13.19 | 13.21 | 13.08 | 13.09 | 542,692 | -0.13(-0.96%) |
Apr 08, 2013 | 13.06 | 13.23 | 12.93 | 13.22 | 459,769 | +0.16(+1.25%) |
Apr 05, 2013 | 13.01 | 13.14 | 12.88 | 13.06 | 996,617 | -0.18(-1.37%) |
Apr 04, 2013 | 13.18 | 13.26 | 13.08 | 13.24 | 696,215 | +0.05(+0.34%) |
Apr 03, 2013 | 13.44 | 13.44 | 13.12 | 13.19 | 1,967,372 | -0.24(-1.75%) |
Apr 02, 2013 | 13.27 | 13.44 | 13.25 | 13.43 | 1,837,392 | +0.14(+1.09%) |
Apr 01, 2013 | 13.47 | 13.52 | 13.22 | 13.28 | 778,609 | -0.21(-1.54%) |
Mar 28, 2013 | 13.58 | 13.58 | 13.41 | 13.49 | 758,063 | -0.07(-0.53%) |
Mar 27, 2013 | 13.46 | 13.61 | 13.41 | 13.56 | 389,815 | -0.02(-0.13%) |
Mar 26, 2013 | 13.48 | 13.61 | 13.44 | 13.58 | 490,761 | +0.11(+0.81%) |
Mar 25, 2013 | 13.45 | 13.54 | 13.40 | 13.47 | 347,796 | +0.02(+0.13%) |
Mar 22, 2013 | 13.44 | 13.46 | 13.35 | 13.45 | 378,441 | +0.03(+0.20%) |
Mar 21, 2013 | 13.46 | 13.50 | 13.32 | 13.43 | 558,992 | -0.10(-0.74%) |
Mar 20, 2013 | 13.48 | 13.57 | 13.48 | 13.53 | 414,121 | +0.08(+0.61%) |
Mar 19, 2013 | 13.43 | 13.59 | 13.40 | 13.44 | 1,750,175 | +0.01(+0.07%) |
Mar 18, 2013 | 13.36 | 13.48 | 13.35 | 13.44 | 478,310 | -0.06(-0.47%) |
Mar 15, 2013 | 13.48 | 13.52 | 13.44 | 13.50 | 558,744 | +0.00(+0.00%) |
Mar 14, 2013 | 13.36 | 13.56 | 13.36 | 13.50 | 708,983 | +0.15(+1.15%) |
Mar 13, 2013 | 13.24 | 13.39 | 13.24 | 13.35 | 494,624 | +0.09(+0.68%) |
Mar 12, 2013 | 13.25 | 13.31 | 13.19 | 13.25 | 428,714 | +0.01(+0.07%) |
Mar 11, 2013 | 13.09 | 13.27 | 13.07 | 13.25 | 463,413 | +0.10(+0.76%) |
Mar 08, 2013 | 13.02 | 13.15 | 13.00 | 13.15 | 673,979 | +0.20(+1.54%) |
Mar 07, 2013 | 12.86 | 12.99 | 12.81 | 12.95 | 387,744 | +0.06(+0.49%) |
Mar 06, 2013 | 12.70 | 12.89 | 12.69 | 12.88 | 496,195 | +0.18(+1.43%) |
Mar 05, 2013 | 12.58 | 12.77 | 12.53 | 12.70 | 419,560 | +0.17(+1.37%) |
Mar 04, 2013 | 12.53 | 12.58 | 12.44 | 12.53 | 490,784 | -0.03(-0.22%) |
Mar 01, 2013 | 12.50 | 12.60 | 12.36 | 12.56 | 740,020 | -0.02(-0.14%) |
Feb 28, 2013 | 12.44 | 12.67 | 12.43 | 12.58 | 595,393 | +0.13(+1.02%) |
Feb 27, 2013 | 12.38 | 12.51 | 12.26 | 12.45 | 1,471,031 | +0.08(+0.66%) |
Feb 26, 2013 | 12.49 | 12.53 | 12.32 | 12.37 | 644,393 | -0.03(-0.22%) |
Feb 25, 2013 | 12.71 | 12.78 | 12.35 | 12.39 | 892,385 | -0.27(-2.15%) |
Feb 22, 2013 | 12.71 | 12.83 | 12.59 | 12.67 | 841,415 | +0.03(+0.22%) |
Feb 21, 2013 | 12.29 | 12.66 | 12.15 | 12.64 | 1,617,972 | +0.43(+3.56%) |
Feb 20, 2013 | 12.55 | 12.56 | 12.20 | 12.20 | 434,954 | -0.35(-2.81%) |
Feb 19, 2013 | 12.47 | 12.58 | 12.42 | 12.56 | 744,934 | +0.10(+0.80%) |
Feb 15, 2013 | 12.45 | 12.46 | 12.38 | 12.46 | 403,658 | +0.01(+0.07%) |
Feb 14, 2013 | 12.41 | 12.45 | 12.32 | 12.45 | 400,053 | +0.02(+0.15%) |
Feb 13, 2013 | 12.37 | 12.43 | 12.31 | 12.43 | 381,339 | +0.05(+0.44%) |
Feb 12, 2013 | 12.27 | 12.38 | 12.26 | 12.38 | 431,981 | +0.08(+0.66%) |
Feb 11, 2013 | 12.20 | 12.31 | 12.16 | 12.29 | 308,812 | +0.11(+0.89%) |
Feb 08, 2013 | 12.13 | 12.23 | 12.10 | 12.19 | 395,586 | +0.09(+0.75%) |
Feb 07, 2013 | 12.20 | 12.21 | 12.01 | 12.09 | 241,168 | -0.09(-0.74%) |
Feb 06, 2013 | 12.09 | 12.21 | 12.01 | 12.19 | 376,892 | +0.14(+1.20%) |
Feb 04, 2013 | 12.19 | 12.24 | 11.99 | 12.04 | 690,503 | -0.22(-1.77%) |