Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.98 | 12.24 | 11.66 | 12.23 | 1,108,894 | +0.23(+1.90%) |
Apr 29, 2013 | 12.15 | 12.32 | 11.97 | 12.00 | 792,706 | +0.09(+0.75%) |
Apr 26, 2013 | 12.54 | 12.51 | 11.81 | 11.91 | 1,333,372 | -0.59(-4.75%) |
Apr 25, 2013 | 12.34 | 13.07 | 12.00 | 12.51 | 2,342,913 | +0.56(+4.64%) |
Apr 24, 2013 | 11.19 | 12.08 | 11.11 | 11.95 | 1,692,779 | +1.02(+9.34%) |
Apr 23, 2013 | 11.14 | 11.17 | 10.68 | 10.93 | 1,478,415 | -0.44(-3.84%) |
Apr 22, 2013 | 11.61 | 11.65 | 11.13 | 11.37 | 1,181,006 | +0.01(+0.09%) |
Apr 19, 2013 | 11.50 | 11.62 | 10.92 | 11.36 | 1,500,294 | +0.03(+0.26%) |
Apr 18, 2013 | 10.98 | 11.64 | 10.78 | 11.33 | 1,592,913 | +0.46(+4.19%) |
Apr 17, 2013 | 11.64 | 11.92 | 10.81 | 10.87 | 2,278,462 | -0.92(-7.82%) |
Apr 16, 2013 | 12.62 | 12.68 | 11.65 | 11.80 | 2,169,118 | -0.31(-2.54%) |
Apr 15, 2013 | 12.44 | 13.02 | 12.01 | 12.10 | 2,770,728 | -1.76(-12.72%) |
Apr 12, 2013 | 14.01 | 14.05 | 13.30 | 13.87 | 1,501,041 | -0.69(-4.77%) |
Apr 11, 2013 | 14.72 | 15.01 | 14.53 | 14.56 | 767,546 | -0.21(-1.41%) |
Apr 10, 2013 | 15.17 | 15.26 | 14.56 | 14.77 | 804,176 | -0.46(-2.99%) |
Apr 09, 2013 | 14.67 | 15.36 | 14.59 | 15.23 | 1,010,159 | +0.62(+4.28%) |
Apr 08, 2013 | 14.91 | 14.98 | 14.48 | 14.60 | 508,264 | -0.34(-2.26%) |
Apr 05, 2013 | 15.01 | 15.42 | 14.62 | 14.94 | 1,077,188 | +0.10(+0.67%) |
Apr 04, 2013 | 14.00 | 14.87 | 13.79 | 14.84 | 1,127,149 | +0.69(+4.90%) |
Apr 03, 2013 | 14.62 | 15.12 | 13.79 | 14.15 | 1,844,263 | -0.54(-3.65%) |
Apr 02, 2013 | 15.47 | 15.47 | 14.66 | 14.68 | 1,228,690 | -0.92(-5.91%) |
Apr 01, 2013 | 15.99 | 16.01 | 15.46 | 15.60 | 677,686 | -0.43(-2.66%) |
Mar 28, 2013 | 16.12 | 16.26 | 15.89 | 16.03 | 409,504 | -0.29(-1.76%) |
Mar 27, 2013 | 15.86 | 16.33 | 15.86 | 16.32 | 538,706 | +0.27(+1.67%) |
Mar 26, 2013 | 16.39 | 16.39 | 15.88 | 16.05 | 627,650 | -0.35(-2.12%) |
Mar 25, 2013 | 16.48 | 16.65 | 16.12 | 16.40 | 834,410 | -0.13(-0.78%) |
Mar 22, 2013 | 16.55 | 16.70 | 16.42 | 16.52 | 551,435 | -0.18(-1.07%) |
Mar 21, 2013 | 16.56 | 16.78 | 16.42 | 16.70 | 733,105 | +0.32(+1.94%) |
Mar 20, 2013 | 16.40 | 16.63 | 16.22 | 16.39 | 458,879 | +0.01(+0.06%) |
Mar 19, 2013 | 16.48 | 16.63 | 16.21 | 16.38 | 987,484 | -0.14(-0.84%) |
Mar 18, 2013 | 16.31 | 16.56 | 16.18 | 16.51 | 885,015 | +0.34(+2.08%) |
Mar 15, 2013 | 16.19 | 16.39 | 15.92 | 16.18 | 2,004,895 | -0.01(-0.06%) |
Mar 14, 2013 | 16.06 | 16.37 | 15.95 | 16.19 | 756,320 | +0.04(+0.25%) |
Mar 13, 2013 | 16.84 | 16.87 | 16.05 | 16.15 | 928,347 | -0.59(-3.55%) |
Mar 12, 2013 | 16.58 | 17.06 | 16.46 | 16.74 | 1,128,999 | +0.51(+3.11%) |
Mar 11, 2013 | 16.37 | 16.56 | 16.20 | 16.24 | 869,884 | +0.05(+0.31%) |
Mar 08, 2013 | 15.96 | 16.67 | 15.75 | 16.19 | 1,181,752 | +0.14(+0.86%) |
Mar 07, 2013 | 16.22 | 16.54 | 15.99 | 16.05 | 948,910 | +0.00(+0.00%) |
Mar 06, 2013 | 15.02 | 16.05 | 14.78 | 16.05 | 1,300,803 | +0.99(+6.58%) |
Mar 05, 2013 | 15.16 | 15.53 | 14.96 | 15.06 | 1,027,183 | +0.06(+0.40%) |
Mar 04, 2013 | 15.70 | 15.73 | 14.93 | 15.00 | 1,004,476 | -0.67(-4.30%) |
Mar 01, 2013 | 16.00 | 16.18 | 15.57 | 15.67 | 856,305 | -0.33(-2.04%) |
Feb 28, 2013 | 16.17 | 16.45 | 15.90 | 16.00 | 833,333 | -0.34(-2.06%) |
Feb 27, 2013 | 16.67 | 16.68 | 16.26 | 16.34 | 819,854 | -0.53(-3.12%) |
Feb 26, 2013 | 17.29 | 17.29 | 16.41 | 16.86 | 1,221,178 | -0.13(-0.76%) |
Feb 22, 2013 | 17.33 | 17.39 | 16.87 | 16.99 | 452,057 | -0.23(-1.32%) |
Feb 21, 2013 | 16.98 | 17.53 | 16.93 | 17.22 | 1,223,948 | +0.29(+1.70%) |
Feb 20, 2013 | 17.19 | 17.63 | 16.85 | 16.93 | 2,284,494 | +0.08(+0.47%) |
Feb 19, 2013 | 16.91 | 17.03 | 16.50 | 16.85 | 943,779 | -0.21(-1.22%) |
Feb 15, 2013 | 17.39 | 17.43 | 16.67 | 17.06 | 975,705 | -0.56(-3.15%) |
Feb 14, 2013 | 18.04 | 18.34 | 17.41 | 17.61 | 1,011,686 | -0.35(-1.93%) |
Feb 13, 2013 | 18.11 | 18.97 | 17.89 | 17.96 | 1,712,858 | +0.21(+1.17%) |
Feb 12, 2013 | 18.02 | 18.09 | 17.67 | 17.75 | 539,713 | -0.33(-1.81%) |
Feb 11, 2013 | 18.38 | 18.38 | 17.84 | 18.08 | 654,865 | -0.51(-2.72%) |
Feb 08, 2013 | 18.40 | 18.89 | 18.36 | 18.59 | 922,890 | +0.17(+0.92%) |
Feb 07, 2013 | 18.33 | 18.58 | 18.19 | 18.42 | 537,993 | -0.05(-0.27%) |
Feb 06, 2013 | 18.31 | 18.69 | 18.29 | 18.47 | 774,288 | +0.26(+1.42%) |
Feb 04, 2013 | 18.04 | 18.55 | 17.95 | 18.21 | 495,904 | -0.02(-0.11%) |