Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.51 | 14.88 | 14.47 | 14.84 | 730,109 | +0.32(+2.21%) |
Apr 29, 2013 | 14.40 | 14.53 | 14.36 | 14.52 | 373,840 | +0.18(+1.23%) |
Apr 26, 2013 | 14.22 | 14.39 | 14.28 | 14.34 | 235,078 | +0.06(+0.44%) |
Apr 25, 2013 | 14.22 | 14.37 | 14.19 | 14.28 | 314,395 | +0.08(+0.57%) |
Apr 24, 2013 | 14.20 | 14.33 | 14.17 | 14.20 | 319,775 | +0.01(+0.10%) |
Apr 23, 2013 | 14.14 | 14.23 | 14.07 | 14.18 | 275,099 | +0.07(+0.51%) |
Apr 22, 2013 | 13.98 | 14.17 | 13.93 | 14.11 | 314,211 | +0.11(+0.81%) |
Apr 19, 2013 | 13.99 | 14.02 | 13.89 | 14.00 | 294,389 | +0.04(+0.26%) |
Apr 18, 2013 | 13.88 | 14.02 | 13.82 | 13.96 | 233,964 | +0.16(+1.18%) |
Apr 17, 2013 | 13.88 | 13.91 | 13.75 | 13.80 | 296,170 | -0.21(-1.52%) |
Apr 16, 2013 | 13.87 | 14.02 | 13.86 | 14.01 | 323,412 | +0.16(+1.18%) |
Apr 15, 2013 | 13.97 | 14.03 | 13.82 | 13.85 | 526,189 | -0.32(-2.27%) |
Apr 12, 2013 | 14.17 | 14.21 | 14.12 | 14.17 | 289,218 | -0.07(-0.51%) |
Apr 11, 2013 | 14.25 | 14.26 | 14.13 | 14.24 | 335,643 | +0.05(+0.32%) |
Apr 10, 2013 | 14.15 | 14.21 | 14.11 | 14.20 | 392,237 | +0.07(+0.51%) |
Apr 09, 2013 | 13.98 | 14.18 | 13.93 | 14.12 | 445,318 | +0.20(+1.43%) |
Apr 08, 2013 | 13.92 | 13.94 | 13.82 | 13.92 | 321,175 | -0.02(-0.16%) |
Apr 05, 2013 | 13.79 | 13.97 | 13.68 | 13.95 | 441,127 | -0.13(-0.90%) |
Apr 04, 2013 | 14.09 | 14.18 | 13.94 | 14.07 | 393,665 | -0.05(-0.35%) |
Apr 03, 2013 | 14.24 | 14.28 | 14.00 | 14.12 | 455,597 | -0.11(-0.79%) |
Apr 02, 2013 | 14.23 | 14.28 | 14.20 | 14.24 | 310,606 | -0.00(-0.03%) |
Apr 01, 2013 | 14.23 | 14.24 | 14.15 | 14.24 | 337,975 | -0.05(-0.38%) |
Mar 28, 2013 | 14.20 | 14.31 | 14.11 | 14.29 | 772,871 | +0.08(+0.54%) |
Mar 27, 2013 | 14.07 | 14.29 | 14.05 | 14.22 | 621,749 | +0.16(+1.13%) |
Mar 26, 2013 | 13.86 | 14.09 | 13.82 | 14.06 | 475,265 | +0.25(+1.84%) |
Mar 25, 2013 | 13.82 | 13.84 | 13.68 | 13.81 | 301,290 | +0.01(+0.10%) |
Mar 22, 2013 | 13.85 | 13.86 | 13.76 | 13.79 | 343,500 | -0.02(-0.13%) |
Mar 21, 2013 | 13.77 | 13.83 | 13.63 | 13.81 | 294,057 | +0.01(+0.07%) |
Mar 20, 2013 | 13.80 | 13.82 | 13.77 | 13.80 | 348,546 | +0.03(+0.20%) |
Mar 19, 2013 | 13.65 | 13.79 | 13.63 | 13.77 | 439,951 | +0.06(+0.43%) |
Mar 18, 2013 | 13.62 | 13.76 | 13.60 | 13.72 | 564,883 | -0.07(-0.52%) |
Mar 15, 2013 | 13.68 | 13.89 | 13.65 | 13.79 | 1,551,140 | +0.09(+0.69%) |
Mar 14, 2013 | 13.57 | 13.73 | 13.57 | 13.69 | 467,579 | +0.13(+0.93%) |
Mar 13, 2013 | 13.63 | 13.65 | 13.52 | 13.57 | 605,185 | -0.29(-2.09%) |
Mar 12, 2013 | 13.88 | 13.92 | 13.74 | 13.86 | 450,307 | -0.03(-0.20%) |
Mar 11, 2013 | 13.70 | 13.89 | 13.70 | 13.88 | 397,896 | +0.15(+1.09%) |
Mar 08, 2013 | 13.75 | 13.82 | 13.70 | 13.73 | 320,182 | +0.02(+0.17%) |
Mar 07, 2013 | 13.65 | 13.75 | 13.59 | 13.71 | 547,904 | +0.12(+0.90%) |
Mar 06, 2013 | 13.61 | 13.82 | 13.58 | 13.59 | 936,127 | +0.18(+1.35%) |
Mar 05, 2013 | 13.21 | 13.52 | 13.19 | 13.41 | 663,247 | +0.27(+2.07%) |
Mar 04, 2013 | 12.83 | 13.19 | 12.82 | 13.14 | 543,226 | +0.38(+2.94%) |
Mar 01, 2013 | 12.64 | 12.82 | 12.55 | 12.76 | 268,511 | +0.09(+0.71%) |
Feb 28, 2013 | 12.59 | 12.70 | 12.58 | 12.67 | 597,660 | +0.03(+0.21%) |
Feb 27, 2013 | 12.72 | 12.77 | 12.63 | 12.64 | 622,372 | -0.09(-0.67%) |
Feb 26, 2013 | 12.78 | 12.83 | 12.70 | 12.73 | 263,228 | -0.29(-2.19%) |
Feb 22, 2013 | 12.91 | 13.04 | 12.91 | 13.01 | 277,875 | +0.03(+0.21%) |
Feb 21, 2013 | 13.17 | 13.21 | 12.88 | 12.99 | 639,065 | -0.19(-1.48%) |
Feb 20, 2013 | 13.13 | 13.19 | 13.07 | 13.18 | 394,240 | +0.05(+0.41%) |
Feb 19, 2013 | 13.07 | 13.17 | 13.03 | 13.13 | 434,497 | +0.02(+0.17%) |
Feb 15, 2013 | 13.02 | 13.14 | 13.01 | 13.11 | 482,187 | +0.03(+0.21%) |
Feb 14, 2013 | 13.14 | 13.23 | 13.07 | 13.08 | 323,255 | -0.13(-0.99%) |
Feb 13, 2013 | 13.21 | 13.21 | 13.11 | 13.21 | 304,668 | -0.08(-0.61%) |
Feb 12, 2013 | 13.13 | 13.31 | 13.13 | 13.29 | 417,274 | +0.13(+1.00%) |
Feb 11, 2013 | 13.14 | 13.18 | 13.09 | 13.16 | 230,283 | -0.04(-0.27%) |
Feb 08, 2013 | 13.20 | 13.24 | 13.17 | 13.20 | 188,553 | -0.04(-0.31%) |
Feb 07, 2013 | 13.23 | 13.27 | 13.21 | 13.24 | 260,807 | -0.01(-0.10%) |
Feb 06, 2013 | 13.15 | 13.28 | 13.15 | 13.25 | 210,202 | +0.10(+0.76%) |
Feb 04, 2013 | 13.13 | 13.26 | 13.12 | 13.15 | 257,613 | -0.05(-0.41%) |