Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.53 | 13.85 | 13.30 | 13.77 | 0 | +0.19(+1.39%) |
Apr 29, 2013 | 13.34 | 13.66 | 13.29 | 13.58 | 374,624 | +0.33(+2.50%) |
Apr 26, 2013 | 13.14 | 13.31 | 12.91 | 13.25 | 631,409 | +0.05(+0.41%) |
Apr 25, 2013 | 13.30 | 13.47 | 13.18 | 13.20 | 415,766 | -0.02(-0.15%) |
Apr 24, 2013 | 13.07 | 13.30 | 12.89 | 13.22 | 177,450 | +0.11(+0.83%) |
Apr 23, 2013 | 13.06 | 13.17 | 12.88 | 13.11 | 119,906 | +0.18(+1.41%) |
Apr 22, 2013 | 12.91 | 12.99 | 12.48 | 12.93 | 203,805 | +0.07(+0.53%) |
Apr 19, 2013 | 12.75 | 13.00 | 12.51 | 12.86 | 156,394 | +0.16(+1.28%) |
Apr 18, 2013 | 13.32 | 13.32 | 12.65 | 12.70 | 249,817 | -0.60(-4.48%) |
Apr 17, 2013 | 13.19 | 13.36 | 13.03 | 13.29 | 417,565 | -0.09(-0.71%) |
Apr 16, 2013 | 13.00 | 13.41 | 12.89 | 13.39 | 314,733 | +0.53(+4.16%) |
Apr 15, 2013 | 13.53 | 13.62 | 12.70 | 12.85 | 533,910 | -0.76(-5.61%) |
Apr 12, 2013 | 13.43 | 13.64 | 13.40 | 13.62 | 192,020 | +0.09(+0.65%) |
Apr 11, 2013 | 13.45 | 13.62 | 13.43 | 13.53 | 207,566 | +0.09(+0.65%) |
Apr 10, 2013 | 13.30 | 13.65 | 13.22 | 13.44 | 558,930 | +0.23(+1.74%) |
Apr 09, 2013 | 13.36 | 13.36 | 13.14 | 13.21 | 275,841 | -0.09(-0.66%) |
Apr 08, 2013 | 13.11 | 13.33 | 13.00 | 13.30 | 270,789 | +0.19(+1.44%) |
Apr 05, 2013 | 12.31 | 13.36 | 12.08 | 13.11 | 624,341 | +0.47(+3.75%) |
Apr 04, 2013 | 12.32 | 12.68 | 12.31 | 12.63 | 368,720 | +0.32(+2.58%) |
Apr 03, 2013 | 12.07 | 12.35 | 11.51 | 12.32 | 1,338,510 | -0.35(-2.78%) |
Apr 02, 2013 | 12.92 | 12.97 | 12.48 | 12.67 | 375,904 | -0.27(-2.09%) |
Apr 01, 2013 | 13.76 | 13.80 | 12.71 | 12.94 | 580,348 | -0.86(-6.23%) |
Mar 28, 2013 | 13.62 | 13.88 | 13.38 | 13.80 | 309,338 | +0.22(+1.59%) |
Mar 27, 2013 | 13.42 | 13.63 | 13.23 | 13.58 | 352,839 | +0.03(+0.25%) |
Mar 26, 2013 | 13.70 | 13.70 | 13.39 | 13.55 | 239,042 | -0.06(-0.45%) |
Mar 25, 2013 | 13.73 | 13.80 | 13.45 | 13.61 | 146,149 | -0.11(-0.79%) |
Mar 22, 2013 | 13.57 | 13.78 | 13.55 | 13.72 | 164,696 | +0.18(+1.35%) |
Mar 21, 2013 | 13.47 | 13.65 | 13.43 | 13.53 | 151,153 | -0.05(-0.35%) |
Mar 20, 2013 | 13.59 | 13.76 | 13.43 | 13.58 | 220,170 | +0.12(+0.90%) |
Mar 19, 2013 | 13.48 | 13.72 | 13.37 | 13.46 | 140,825 | +0.05(+0.35%) |
Mar 18, 2013 | 13.69 | 13.80 | 13.37 | 13.41 | 390,832 | -0.49(-3.55%) |
Mar 15, 2013 | 14.09 | 14.20 | 13.76 | 13.91 | 441,347 | -0.16(-1.15%) |
Mar 14, 2013 | 14.02 | 14.18 | 13.91 | 14.07 | 246,705 | +0.12(+0.82%) |
Mar 13, 2013 | 13.75 | 13.99 | 13.58 | 13.95 | 231,248 | +0.22(+1.63%) |
Mar 12, 2013 | 13.74 | 13.83 | 13.56 | 13.73 | 282,805 | -0.09(-0.64%) |
Mar 11, 2013 | 13.83 | 13.87 | 13.53 | 13.82 | 287,992 | -0.07(-0.49%) |
Mar 08, 2013 | 13.83 | 13.91 | 13.51 | 13.89 | 269,141 | +0.19(+1.38%) |
Mar 07, 2013 | 13.45 | 13.70 | 13.43 | 13.70 | 360,158 | +0.22(+1.61%) |
Mar 06, 2013 | 13.03 | 13.51 | 12.85 | 13.48 | 965,954 | +0.56(+4.34%) |
Mar 05, 2013 | 14.04 | 14.07 | 12.86 | 12.92 | 681,189 | -0.51(-3.78%) |
Mar 04, 2013 | 13.05 | 13.51 | 13.05 | 13.43 | 349,676 | +0.30(+2.32%) |
Mar 01, 2013 | 13.06 | 13.37 | 12.86 | 13.12 | 249,378 | -0.04(-0.31%) |
Feb 28, 2013 | 13.16 | 13.29 | 13.01 | 13.16 | 224,845 | -0.02(-0.15%) |
Feb 27, 2013 | 12.60 | 13.37 | 12.29 | 13.18 | 276,438 | +0.55(+4.39%) |
Feb 26, 2013 | 12.84 | 12.95 | 12.42 | 12.63 | 367,299 | -0.57(-4.31%) |
Feb 22, 2013 | 12.89 | 13.23 | 12.66 | 13.20 | 276,123 | +0.37(+2.90%) |
Feb 21, 2013 | 13.37 | 13.40 | 12.80 | 12.82 | 870,642 | -0.65(-4.82%) |
Feb 20, 2013 | 13.53 | 14.33 | 13.45 | 13.47 | 734,110 | -0.09(-0.65%) |
Feb 19, 2013 | 13.40 | 13.70 | 13.35 | 13.56 | 508,671 | +0.20(+1.52%) |
Feb 15, 2013 | 13.58 | 13.65 | 13.27 | 13.36 | 317,728 | -0.14(-1.05%) |
Feb 14, 2013 | 13.33 | 13.62 | 13.24 | 13.50 | 134,179 | +0.14(+1.06%) |
Feb 13, 2013 | 13.57 | 13.63 | 13.12 | 13.36 | 261,528 | -0.16(-1.20%) |
Feb 12, 2013 | 13.33 | 13.74 | 13.30 | 13.52 | 345,474 | +0.24(+1.83%) |
Feb 11, 2013 | 13.44 | 13.59 | 13.17 | 13.28 | 153,269 | -0.12(-0.91%) |
Feb 08, 2013 | 13.37 | 13.59 | 13.30 | 13.40 | 173,605 | +0.10(+0.76%) |
Feb 07, 2013 | 13.42 | 13.51 | 13.25 | 13.30 | 136,194 | -0.14(-1.06%) |
Feb 06, 2013 | 13.45 | 13.47 | 13.16 | 13.44 | 188,142 | +0.12(+0.86%) |
Feb 04, 2013 | 13.35 | 13.39 | 13.01 | 13.32 | 356,334 | -0.11(-0.81%) |