Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.99 | 12.62 | 11.99 | 12.62 | 0 | +0.65(+5.40%) |
Apr 29, 2013 | 11.45 | 12.06 | 11.45 | 11.97 | 38,027 | +0.56(+4.88%) |
Apr 26, 2013 | 10.92 | 11.56 | 10.93 | 11.42 | 55,558 | +0.49(+4.46%) |
Apr 25, 2013 | 10.99 | 10.99 | 10.63 | 10.93 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 10.87 | 10.94 | 10.66 | 10.93 | 0 | +0.09(+0.83%) |
Apr 23, 2013 | 10.80 | 10.95 | 10.76 | 10.84 | 16,422 | +0.00(+0.00%) |
Apr 22, 2013 | 11.37 | 11.40 | 10.77 | 10.84 | 28,258 | -0.37(-3.29%) |
Apr 19, 2013 | 11.13 | 11.36 | 11.13 | 11.21 | 28,125 | +0.14(+1.26%) |
Apr 18, 2013 | 11.39 | 11.58 | 11.06 | 11.07 | 37,984 | -0.13(-1.16%) |
Apr 17, 2013 | 11.48 | 11.51 | 10.95 | 11.20 | 36,980 | -0.39(-3.35%) |
Apr 16, 2013 | 11.95 | 12.02 | 11.44 | 11.59 | 28,614 | -0.30(-2.51%) |
Apr 15, 2013 | 12.57 | 12.71 | 11.75 | 11.88 | 25,748 | -0.69(-5.46%) |
Apr 12, 2013 | 12.58 | 12.62 | 12.46 | 12.57 | 9,844 | +0.11(+0.88%) |
Apr 11, 2013 | 12.44 | 12.54 | 12.37 | 12.46 | 15,489 | -0.15(-1.18%) |
Apr 10, 2013 | 12.45 | 12.61 | 12.32 | 12.61 | 14,838 | +0.16(+1.28%) |
Apr 09, 2013 | 12.40 | 12.61 | 12.31 | 12.45 | 21,127 | +0.09(+0.72%) |
Apr 08, 2013 | 12.43 | 12.57 | 12.15 | 12.36 | 24,179 | +0.42(+3.50%) |
Apr 05, 2013 | 11.50 | 12.09 | 11.50 | 11.94 | 45,149 | +0.45(+3.90%) |
Apr 04, 2013 | 11.55 | 11.60 | 11.20 | 11.50 | 55,411 | -0.04(-0.35%) |
Apr 03, 2013 | 12.30 | 12.53 | 11.53 | 11.54 | 43,911 | -0.89(-7.13%) |
Apr 02, 2013 | 13.93 | 13.93 | 12.26 | 12.42 | 93,703 | -1.41(-10.22%) |
Apr 01, 2013 | 13.88 | 13.88 | 13.61 | 13.84 | 40,637 | +0.00(+0.00%) |
Mar 28, 2013 | 13.75 | 13.86 | 13.64 | 13.84 | 18,079 | +0.15(+1.09%) |
Mar 27, 2013 | 13.74 | 13.85 | 13.49 | 13.69 | 13,083 | -0.17(-1.22%) |
Mar 26, 2013 | 13.78 | 13.89 | 13.69 | 13.86 | 9,219 | +0.10(+0.72%) |
Mar 25, 2013 | 13.59 | 13.79 | 13.59 | 13.76 | 8,111 | +0.21(+1.54%) |
Mar 22, 2013 | 13.64 | 13.64 | 13.39 | 13.55 | 12,104 | +0.00(+0.00%) |
Mar 21, 2013 | 13.45 | 13.61 | 13.14 | 13.55 | 28,857 | -0.02(-0.15%) |
Mar 20, 2013 | 13.32 | 13.59 | 13.32 | 13.57 | 5,401 | +0.29(+2.17%) |
Mar 19, 2013 | 13.50 | 13.50 | 13.23 | 13.28 | 13,508 | -0.24(-1.77%) |
Mar 18, 2013 | 13.52 | 13.52 | 13.08 | 13.52 | 24,676 | -0.09(-0.66%) |
Mar 15, 2013 | 13.57 | 13.93 | 13.53 | 13.61 | 59,181 | +0.02(+0.15%) |
Mar 14, 2013 | 13.40 | 13.61 | 13.28 | 13.59 | 15,250 | +0.28(+2.09%) |
Mar 13, 2013 | 13.19 | 13.39 | 13.19 | 13.31 | 23,360 | +0.11(+0.83%) |
Mar 12, 2013 | 12.87 | 13.33 | 12.78 | 13.20 | 13,448 | +0.27(+2.08%) |
Mar 11, 2013 | 12.76 | 13.14 | 12.54 | 12.93 | 35,151 | -0.01(-0.08%) |
Mar 08, 2013 | 12.94 | 12.94 | 12.82 | 12.94 | 10,699 | +0.06(+0.46%) |
Mar 07, 2013 | 12.94 | 12.94 | 12.69 | 12.88 | 8,550 | -0.04(-0.31%) |
Mar 06, 2013 | 12.73 | 13.00 | 12.69 | 12.92 | 32,411 | +0.18(+1.41%) |
Mar 05, 2013 | 12.69 | 13.03 | 12.69 | 12.74 | 49,247 | +0.05(+0.39%) |
Mar 04, 2013 | 11.95 | 12.94 | 11.95 | 12.69 | 80,108 | +0.91(+7.69%) |
Mar 01, 2013 | 11.49 | 11.83 | 11.49 | 11.78 | 10,518 | +0.19(+1.63%) |
Feb 28, 2013 | 11.69 | 11.69 | 11.40 | 11.60 | 9,926 | -0.14(-1.19%) |
Feb 27, 2013 | 11.50 | 11.83 | 11.50 | 11.74 | 23,517 | +0.23(+1.99%) |
Feb 26, 2013 | 11.17 | 11.51 | 10.97 | 11.51 | 14,006 | +0.40(+3.58%) |
Feb 25, 2013 | 11.36 | 11.36 | 11.11 | 11.11 | 13,241 | -0.32(-2.79%) |
Feb 22, 2013 | 11.12 | 11.45 | 11.11 | 11.43 | 27,197 | +0.34(+3.05%) |
Feb 21, 2013 | 11.04 | 11.17 | 10.61 | 11.09 | 13,259 | +0.03(+0.27%) |
Feb 20, 2013 | 10.91 | 11.17 | 10.85 | 11.06 | 22,409 | +0.12(+1.09%) |
Feb 19, 2013 | 10.37 | 10.95 | 10.37 | 10.94 | 21,009 | +0.51(+4.87%) |
Feb 15, 2013 | 10.44 | 10.44 | 10.01 | 10.43 | 57,504 | +0.07(+0.67%) |
Feb 14, 2013 | 10.27 | 10.37 | 10.19 | 10.36 | 6,092 | +0.10(+0.97%) |
Feb 13, 2013 | 10.30 | 10.35 | 10.25 | 10.26 | 9,774 | +0.00(+0.00%) |
Feb 12, 2013 | 10.20 | 10.29 | 10.18 | 10.26 | 4,200 | +0.06(+0.59%) |
Feb 11, 2013 | 10.15 | 10.29 | 10.13 | 10.20 | 8,304 | +0.02(+0.20%) |
Feb 08, 2013 | 10.25 | 10.25 | 9.904 | 10.18 | 3,972 | -0.09(-0.87%) |
Feb 07, 2013 | 10.02 | 10.30 | 10.02 | 10.27 | 11,365 | +0.22(+2.18%) |
Feb 06, 2013 | 9.874 | 10.05 | 9.874 | 10.05 | 2,012 | +0.07(+0.70%) |
Feb 04, 2013 | 10.18 | 10.18 | 9.356 | 9.983 | 11,994 | -0.20(-1.96%) |