Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.64 | 14.10 | 13.52 | 14.05 | 793,211 | +0.53(+3.91%) |
Apr 29, 2013 | 13.15 | 13.68 | 13.06 | 13.52 | 774,777 | +0.57(+4.42%) |
Apr 26, 2013 | 12.69 | 13.00 | 12.69 | 12.95 | 697,574 | +0.29(+2.30%) |
Apr 25, 2013 | 12.74 | 12.77 | 12.63 | 12.66 | 319,922 | -0.02(-0.15%) |
Apr 24, 2013 | 12.69 | 12.78 | 12.62 | 12.67 | 0 | +0.04(+0.31%) |
Apr 23, 2013 | 12.62 | 12.69 | 12.51 | 12.64 | 305,070 | +0.07(+0.59%) |
Apr 22, 2013 | 12.53 | 12.60 | 12.32 | 12.56 | 437,872 | +0.10(+0.83%) |
Apr 19, 2013 | 12.53 | 12.53 | 12.43 | 12.46 | 219,097 | -0.03(-0.26%) |
Apr 18, 2013 | 12.40 | 12.58 | 12.33 | 12.49 | 247,191 | +0.14(+1.15%) |
Apr 17, 2013 | 12.34 | 12.40 | 12.13 | 12.35 | 210,736 | -0.10(-0.77%) |
Apr 16, 2013 | 12.28 | 12.49 | 12.27 | 12.44 | 349,669 | +0.19(+1.54%) |
Apr 15, 2013 | 12.34 | 12.45 | 11.99 | 12.26 | 449,731 | -0.21(-1.65%) |
Apr 12, 2013 | 12.34 | 12.50 | 12.27 | 12.46 | 195,746 | -0.00(-0.02%) |
Apr 11, 2013 | 12.44 | 12.54 | 12.37 | 12.46 | 265,329 | -0.04(-0.33%) |
Apr 10, 2013 | 12.40 | 12.52 | 12.29 | 12.50 | 290,440 | +0.18(+1.47%) |
Apr 09, 2013 | 12.35 | 12.44 | 12.23 | 12.32 | 250,710 | -0.05(-0.40%) |
Apr 08, 2013 | 12.03 | 12.39 | 12.03 | 12.37 | 541,102 | +0.29(+2.44%) |
Apr 05, 2013 | 11.91 | 12.08 | 11.86 | 12.08 | 280,250 | +0.03(+0.23%) |
Apr 04, 2013 | 11.94 | 12.06 | 11.80 | 12.05 | 273,669 | +0.06(+0.49%) |
Apr 03, 2013 | 11.97 | 12.05 | 11.86 | 11.99 | 359,461 | -0.03(-0.22%) |
Apr 02, 2013 | 12.05 | 12.08 | 11.89 | 12.02 | 319,885 | +0.02(+0.13%) |
Apr 01, 2013 | 12.06 | 12.09 | 11.87 | 12.00 | 415,151 | -0.02(-0.16%) |
Mar 28, 2013 | 12.08 | 12.08 | 11.80 | 12.02 | 373,429 | -0.03(-0.27%) |
Mar 27, 2013 | 11.93 | 12.09 | 11.90 | 12.05 | 297,190 | +0.03(+0.28%) |
Mar 26, 2013 | 11.94 | 12.16 | 11.83 | 12.02 | 250,095 | +0.07(+0.58%) |
Mar 25, 2013 | 12.03 | 12.14 | 11.91 | 11.95 | 414,033 | -0.05(-0.39%) |
Mar 22, 2013 | 11.94 | 12.08 | 11.87 | 12.00 | 414,457 | +0.06(+0.47%) |
Mar 21, 2013 | 11.83 | 11.97 | 11.83 | 11.94 | 260,104 | +0.07(+0.56%) |
Mar 20, 2013 | 11.83 | 11.90 | 11.68 | 11.87 | 578,448 | +0.08(+0.64%) |
Mar 19, 2013 | 11.92 | 11.98 | 11.77 | 11.80 | 240,769 | -0.15(-1.22%) |
Mar 18, 2013 | 11.94 | 12.03 | 11.86 | 11.94 | 312,694 | -0.12(-1.00%) |
Mar 15, 2013 | 11.89 | 12.08 | 11.80 | 12.07 | 609,053 | +0.22(+1.86%) |
Mar 14, 2013 | 11.62 | 11.85 | 11.62 | 11.84 | 260,083 | +0.22(+1.92%) |
Mar 13, 2013 | 11.67 | 11.79 | 11.54 | 11.62 | 204,526 | -0.05(-0.42%) |
Mar 12, 2013 | 11.62 | 11.70 | 11.56 | 11.67 | 483,960 | -0.01(-0.06%) |
Mar 11, 2013 | 11.77 | 11.86 | 11.55 | 11.68 | 604,830 | -0.09(-0.80%) |
Mar 08, 2013 | 12.02 | 12.02 | 11.73 | 11.77 | 469,119 | -0.13(-1.13%) |
Mar 07, 2013 | 12.00 | 12.06 | 11.80 | 11.91 | 414,192 | -0.05(-0.39%) |
Mar 06, 2013 | 12.02 | 12.12 | 11.87 | 11.95 | 715,388 | -0.06(-0.52%) |
Mar 05, 2013 | 12.03 | 12.13 | 11.88 | 12.02 | 510,115 | +0.05(+0.38%) |
Mar 04, 2013 | 11.88 | 12.00 | 11.77 | 11.97 | 421,096 | +0.12(+1.00%) |
Mar 01, 2013 | 11.77 | 11.92 | 11.53 | 11.85 | 434,539 | +0.13(+1.14%) |
Feb 28, 2013 | 11.67 | 11.74 | 11.57 | 11.72 | 305,525 | +0.15(+1.27%) |
Feb 27, 2013 | 11.31 | 11.68 | 11.21 | 11.57 | 402,052 | +0.25(+2.22%) |
Feb 26, 2013 | 11.37 | 11.51 | 11.30 | 11.32 | 363,727 | -0.06(-0.56%) |
Feb 25, 2013 | 11.64 | 11.65 | 11.33 | 11.38 | 326,021 | -0.23(-1.95%) |
Feb 22, 2013 | 11.51 | 11.75 | 11.39 | 11.61 | 399,334 | +0.11(+0.97%) |
Feb 21, 2013 | 11.65 | 11.67 | 11.24 | 11.50 | 602,748 | -0.23(-2.00%) |
Feb 20, 2013 | 11.80 | 11.80 | 11.66 | 11.73 | 321,151 | -0.11(-0.92%) |
Feb 19, 2013 | 11.83 | 11.85 | 11.70 | 11.84 | 349,123 | +0.03(+0.29%) |
Feb 15, 2013 | 11.90 | 11.90 | 11.70 | 11.81 | 310,903 | -0.09(-0.73%) |
Feb 14, 2013 | 11.94 | 11.96 | 11.81 | 11.90 | 454,160 | +0.01(+0.05%) |
Feb 13, 2013 | 11.93 | 11.93 | 11.74 | 11.89 | 330,207 | -0.04(-0.32%) |
Feb 12, 2013 | 11.94 | 11.96 | 11.87 | 11.93 | 909,731 | -0.00(-0.03%) |
Feb 11, 2013 | 11.94 | 11.98 | 11.89 | 11.93 | 316,541 | +0.01(+0.05%) |
Feb 08, 2013 | 11.98 | 11.98 | 11.89 | 11.93 | 265,090 | -0.00(-0.02%) |
Feb 07, 2013 | 11.90 | 11.96 | 11.85 | 11.93 | 296,316 | +0.03(+0.29%) |
Feb 06, 2013 | 11.87 | 11.97 | 11.81 | 11.89 | 415,962 | +0.04(+0.33%) |
Feb 04, 2013 | 11.87 | 11.87 | 11.79 | 11.85 | 610,129 | +0.00(+0.03%) |