Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.75 | 15.00 | 14.68 | 14.83 | 0 | +0.17(+1.18%) |
Apr 29, 2013 | 14.10 | 14.75 | 13.84 | 14.66 | 430,462 | +0.86(+6.23%) |
Apr 26, 2013 | 13.36 | 14.02 | 13.36 | 13.80 | 613,578 | +0.79(+6.07%) |
Apr 25, 2013 | 12.76 | 13.18 | 12.72 | 13.01 | 0 | +0.29(+2.25%) |
Apr 24, 2013 | 12.85 | 13.13 | 12.64 | 12.72 | 233,305 | -0.09(-0.68%) |
Apr 23, 2013 | 12.55 | 13.01 | 12.51 | 12.81 | 98,803 | +0.36(+2.93%) |
Apr 22, 2013 | 12.29 | 12.55 | 12.29 | 12.44 | 172,229 | +0.05(+0.42%) |
Apr 19, 2013 | 12.57 | 13.10 | 12.22 | 12.39 | 180,479 | -0.18(-1.45%) |
Apr 18, 2013 | 13.03 | 13.07 | 12.45 | 12.57 | 60,443 | -0.53(-4.04%) |
Apr 17, 2013 | 13.21 | 13.24 | 12.84 | 13.10 | 111,859 | -0.22(-1.63%) |
Apr 16, 2013 | 13.15 | 13.40 | 13.01 | 13.32 | 99,341 | +0.28(+2.13%) |
Apr 15, 2013 | 13.28 | 13.43 | 12.93 | 13.04 | 129,624 | -0.40(-2.97%) |
Apr 12, 2013 | 13.59 | 13.59 | 13.34 | 13.44 | 86,776 | -0.12(-0.90%) |
Apr 11, 2013 | 13.61 | 13.70 | 13.42 | 13.56 | 85,766 | -0.06(-0.45%) |
Apr 10, 2013 | 13.48 | 13.72 | 13.10 | 13.62 | 99,830 | +0.22(+1.62%) |
Apr 09, 2013 | 13.77 | 13.83 | 13.41 | 13.41 | 85,726 | -0.36(-2.65%) |
Apr 08, 2013 | 13.75 | 13.83 | 13.53 | 13.77 | 288,392 | +0.13(+0.95%) |
Apr 05, 2013 | 13.43 | 13.71 | 13.43 | 13.64 | 59,752 | -0.05(-0.38%) |
Apr 04, 2013 | 12.99 | 13.77 | 12.99 | 13.69 | 75,651 | +0.37(+2.80%) |
Apr 03, 2013 | 13.72 | 13.72 | 13.16 | 13.32 | 139,565 | -0.42(-3.03%) |
Apr 02, 2013 | 13.87 | 14.01 | 13.70 | 13.74 | 139,735 | -0.04(-0.31%) |
Apr 01, 2013 | 13.98 | 14.17 | 13.60 | 13.78 | 116,757 | -0.25(-1.79%) |
Mar 28, 2013 | 13.78 | 14.20 | 13.69 | 14.03 | 241,941 | +0.30(+2.21%) |
Mar 27, 2013 | 13.70 | 13.81 | 13.56 | 13.73 | 177,173 | +0.00(+0.00%) |
Mar 26, 2013 | 13.54 | 13.75 | 13.35 | 13.73 | 183,784 | +0.23(+1.74%) |
Mar 25, 2013 | 13.33 | 13.53 | 13.10 | 13.49 | 61,137 | +0.14(+1.04%) |
Mar 22, 2013 | 13.01 | 13.36 | 13.00 | 13.36 | 146,201 | +0.34(+2.60%) |
Mar 21, 2013 | 12.91 | 13.02 | 12.67 | 13.02 | 176,610 | +0.00(+0.00%) |
Mar 20, 2013 | 12.59 | 13.02 | 12.59 | 13.02 | 193,136 | +0.44(+3.52%) |
Mar 19, 2013 | 12.89 | 12.90 | 12.47 | 12.57 | 89,682 | -0.31(-2.42%) |
Mar 18, 2013 | 12.59 | 12.94 | 12.59 | 12.89 | 218,618 | +0.16(+1.23%) |
Mar 15, 2013 | 12.67 | 12.77 | 12.31 | 12.73 | 120,948 | +0.08(+0.62%) |
Mar 14, 2013 | 12.80 | 12.80 | 12.56 | 12.65 | 35,302 | -0.11(-0.88%) |
Mar 13, 2013 | 12.63 | 12.80 | 12.63 | 12.77 | 156,047 | +0.10(+0.82%) |
Mar 12, 2013 | 12.76 | 12.79 | 12.65 | 12.66 | 76,385 | -0.12(-0.95%) |
Mar 11, 2013 | 12.77 | 12.80 | 12.57 | 12.78 | 87,636 | +0.03(+0.20%) |
Mar 08, 2013 | 12.56 | 12.77 | 12.38 | 12.76 | 89,259 | +0.52(+4.26%) |
Mar 07, 2013 | 11.94 | 12.26 | 11.86 | 12.24 | 25,108 | +0.26(+2.17%) |
Mar 06, 2013 | 11.65 | 11.98 | 11.58 | 11.98 | 42,132 | +0.33(+2.83%) |
Mar 05, 2013 | 11.80 | 11.80 | 11.57 | 11.65 | 27,920 | -0.07(-0.59%) |
Mar 04, 2013 | 11.81 | 11.83 | 11.59 | 11.72 | 40,495 | -0.22(-1.82%) |
Mar 01, 2013 | 11.93 | 11.93 | 11.76 | 11.93 | 24,638 | +0.00(+0.00%) |
Feb 28, 2013 | 11.81 | 11.93 | 11.74 | 11.93 | 27,140 | +0.16(+1.33%) |
Feb 27, 2013 | 11.53 | 11.86 | 11.52 | 11.78 | 44,296 | +0.23(+1.95%) |
Feb 26, 2013 | 11.33 | 11.62 | 11.33 | 11.55 | 37,150 | +0.23(+1.99%) |
Feb 25, 2013 | 11.37 | 11.72 | 11.28 | 11.33 | 132,712 | -0.01(-0.08%) |
Feb 22, 2013 | 10.74 | 11.37 | 10.68 | 11.33 | 155,162 | +0.70(+6.61%) |
Feb 21, 2013 | 10.67 | 10.75 | 10.63 | 10.63 | 19,869 | -0.03(-0.33%) |
Feb 20, 2013 | 11.03 | 11.05 | 10.66 | 10.67 | 56,528 | -0.39(-3.53%) |
Feb 19, 2013 | 11.05 | 11.09 | 10.97 | 11.06 | 26,162 | +0.09(+0.79%) |
Feb 15, 2013 | 11.09 | 11.10 | 10.95 | 10.97 | 46,556 | -0.05(-0.47%) |
Feb 14, 2013 | 10.91 | 11.06 | 10.83 | 11.02 | 15,507 | +0.10(+0.87%) |
Feb 13, 2013 | 11.05 | 11.06 | 10.76 | 10.93 | 46,129 | -0.08(-0.71%) |
Feb 12, 2013 | 10.98 | 11.02 | 10.85 | 11.00 | 20,778 | +0.16(+1.44%) |
Feb 11, 2013 | 11.01 | 11.02 | 10.79 | 10.85 | 41,907 | -0.16(-1.50%) |
Feb 08, 2013 | 10.93 | 11.28 | 10.93 | 11.01 | 33,713 | +0.16(+1.44%) |
Feb 07, 2013 | 10.93 | 11.03 | 10.80 | 10.86 | 28,714 | -0.09(-0.79%) |
Feb 06, 2013 | 11.06 | 11.15 | 10.85 | 10.94 | 30,038 | -0.13(-1.18%) |
Feb 04, 2013 | 11.19 | 11.35 | 11.06 | 11.07 | 53,497 | -0.16(-1.39%) |