Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.58 | 13.90 | 13.58 | 13.87 | 34,389 | +0.15(+1.09%) |
Apr 29, 2013 | 13.54 | 13.72 | 13.48 | 13.72 | 46,350 | +0.27(+2.01%) |
Apr 26, 2013 | 13.46 | 13.49 | 13.30 | 13.45 | 57,586 | +0.13(+0.98%) |
Apr 25, 2013 | 13.01 | 13.39 | 13.01 | 13.32 | 239,457 | +0.36(+2.78%) |
Apr 24, 2013 | 13.10 | 13.10 | 12.95 | 12.96 | 90,473 | -0.05(-0.38%) |
Apr 23, 2013 | 13.01 | 13.10 | 12.99 | 13.01 | 38,727 | +0.01(+0.08%) |
Apr 22, 2013 | 12.97 | 13.04 | 12.75 | 13.00 | 29,757 | +0.16(+1.25%) |
Apr 19, 2013 | 12.50 | 12.85 | 12.50 | 12.84 | 143,907 | +0.18(+1.42%) |
Apr 18, 2013 | 13.11 | 13.28 | 12.41 | 12.66 | 52,927 | -0.45(-3.43%) |
Apr 17, 2013 | 13.50 | 13.50 | 13.10 | 13.11 | 23,151 | -0.38(-2.82%) |
Apr 16, 2013 | 13.47 | 13.64 | 13.10 | 13.49 | 83,453 | +0.05(+0.37%) |
Apr 15, 2013 | 13.92 | 13.92 | 13.40 | 13.44 | 57,293 | -0.46(-3.31%) |
Apr 12, 2013 | 14.04 | 14.04 | 13.76 | 13.90 | 43,645 | -0.23(-1.63%) |
Apr 11, 2013 | 14.30 | 14.30 | 14.10 | 14.13 | 38,225 | -0.13(-0.91%) |
Apr 10, 2013 | 13.75 | 14.35 | 13.51 | 14.26 | 154,178 | +0.39(+2.81%) |
Apr 09, 2013 | 14.25 | 14.32 | 13.87 | 13.87 | 63,596 | -0.43(-3.01%) |
Apr 08, 2013 | 14.67 | 14.67 | 14.25 | 14.30 | 566,284 | -0.30(-2.05%) |
Apr 05, 2013 | 14.49 | 14.60 | 14.45 | 14.60 | 11,134 | +0.05(+0.34%) |
Apr 04, 2013 | 14.69 | 14.69 | 14.50 | 14.55 | 49,374 | +0.05(+0.34%) |
Apr 03, 2013 | 15.14 | 15.17 | 14.50 | 14.50 | 60,629 | -0.61(-4.04%) |
Apr 02, 2013 | 14.64 | 15.15 | 14.64 | 15.11 | 96,379 | +0.51(+3.49%) |
Apr 01, 2013 | 14.59 | 14.65 | 14.54 | 14.60 | 12,348 | +0.00(+0.00%) |
Mar 28, 2013 | 14.60 | 14.60 | 14.60 | 0 | +0.07(+0.48%) | |
Mar 27, 2013 | 14.45 | 14.68 | 14.40 | 14.53 | 55,204 | +0.06(+0.41%) |
Mar 26, 2013 | 14.71 | 14.71 | 14.47 | 14.47 | 26,961 | -0.27(-1.83%) |
Mar 25, 2013 | 15.01 | 15.05 | 14.74 | 14.74 | 23,496 | -0.23(-1.54%) |
Mar 22, 2013 | 15.25 | 15.26 | 14.97 | 14.97 | 30,567 | -0.23(-1.51%) |
Mar 21, 2013 | 15.21 | 15.30 | 15.17 | 15.20 | 19,303 | +0.04(+0.26%) |
Mar 20, 2013 | 15.14 | 15.28 | 15.10 | 15.16 | 13,449 | +0.02(+0.13%) |
Mar 19, 2013 | 15.11 | 15.15 | 15.06 | 15.14 | 11,959 | +0.07(+0.46%) |
Mar 18, 2013 | 15.05 | 15.11 | 15.00 | 15.07 | 25,261 | +0.03(+0.20%) |
Mar 15, 2013 | 15.06 | 15.15 | 15.00 | 15.04 | 42,476 | +0.04(+0.27%) |
Mar 14, 2013 | 15.11 | 15.20 | 14.95 | 15.00 | 187,183 | -0.05(-0.33%) |
Mar 13, 2013 | 15.15 | 15.15 | 15.00 | 15.05 | 25,391 | -0.05(-0.33%) |
Mar 12, 2013 | 15.09 | 15.14 | 15.00 | 15.10 | 22,871 | +0.04(+0.27%) |
Mar 11, 2013 | 15.20 | 15.20 | 14.90 | 15.06 | 27,115 | -0.08(-0.53%) |
Mar 08, 2013 | 15.08 | 15.19 | 14.99 | 15.14 | 45,661 | +0.09(+0.60%) |
Mar 07, 2013 | 14.97 | 15.05 | 14.91 | 15.05 | 58,595 | +0.23(+1.55%) |
Mar 06, 2013 | 14.55 | 14.83 | 14.47 | 14.82 | 54,138 | +0.36(+2.49%) |
Mar 05, 2013 | 14.43 | 14.50 | 14.31 | 14.46 | 113,647 | +0.01(+0.07%) |
Mar 04, 2013 | 14.75 | 14.75 | 14.43 | 14.45 | 85,209 | -0.29(-1.97%) |
Mar 01, 2013 | 14.80 | 14.80 | 14.68 | 14.74 | 59,879 | -0.16(-1.07%) |
Feb 28, 2013 | 14.45 | 14.90 | 14.38 | 14.90 | 264,596 | +0.49(+3.40%) |
Feb 27, 2013 | 14.23 | 14.45 | 14.23 | 14.41 | 298,246 | +0.11(+0.77%) |
Feb 26, 2013 | 14.78 | 14.78 | 14.11 | 14.30 | 138,954 | -0.46(-3.12%) |
Feb 22, 2013 | 14.65 | 14.78 | 14.50 | 14.76 | 73,475 | +0.23(+1.58%) |
Feb 21, 2013 | 14.75 | 14.78 | 14.51 | 14.53 | 179,278 | -0.22(-1.49%) |
Feb 20, 2013 | 15.10 | 15.10 | 14.67 | 14.75 | 171,089 | -0.30(-1.99%) |
Feb 19, 2013 | 15.06 | 15.15 | 14.96 | 15.05 | 151,693 | +0.02(+0.13%) |
Feb 15, 2013 | 15.03 | 15.03 | 15.03 | 0 | +0.05(+0.33%) | |
Feb 14, 2013 | 16.00 | 16.00 | 14.56 | 14.98 | 427,027 | -1.11(-6.90%) |
Feb 13, 2013 | 16.08 | 16.10 | 15.95 | 16.09 | 19,448 | +0.02(+0.12%) |
Feb 12, 2013 | 16.04 | 16.08 | 15.98 | 16.07 | 152,637 | +0.09(+0.56%) |
Feb 11, 2013 | 16.05 | 16.05 | 15.88 | 15.98 | 86,387 | -0.02(-0.12%) |
Feb 08, 2013 | 16.15 | 16.15 | 15.91 | 16.00 | 26,483 | -0.07(-0.44%) |
Feb 07, 2013 | 16.15 | 16.22 | 16.00 | 16.07 | 208,497 | -0.06(-0.37%) |
Feb 06, 2013 | 16.36 | 16.38 | 16.08 | 16.13 | 25,374 | +0.01(+0.06%) |
Feb 04, 2013 | 16.39 | 16.39 | 16.12 | 16.12 | 30,940 | -0.08(-0.49%) |