Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.24 | 10.66 | 10.09 | 10.66 | 0 | +0.37(+3.61%) |
Apr 29, 2013 | 10.38 | 10.58 | 10.28 | 10.29 | 2,247,453 | +0.04(+0.39%) |
Apr 26, 2013 | 10.61 | 10.54 | 10.12 | 10.25 | 2,109,509 | -0.30(-2.83%) |
Apr 25, 2013 | 10.63 | 10.75 | 10.36 | 10.54 | 0 | +0.19(+1.87%) |
Apr 24, 2013 | 10.00 | 10.41 | 9.932 | 10.35 | 0 | +0.56(+5.69%) |
Apr 23, 2013 | 9.778 | 9.955 | 9.584 | 9.794 | 2,014,597 | -0.14(-1.38%) |
Apr 22, 2013 | 10.12 | 10.17 | 9.745 | 9.931 | 1,820,185 | -0.01(-0.08%) |
Apr 19, 2013 | 9.971 | 10.09 | 9.616 | 9.939 | 2,597,355 | +0.11(+1.15%) |
Apr 18, 2013 | 9.689 | 9.959 | 9.511 | 9.826 | 3,993,549 | +0.20(+2.10%) |
Apr 17, 2013 | 10.15 | 10.29 | 9.592 | 9.624 | 5,417,900 | -0.57(-5.62%) |
Apr 16, 2013 | 10.91 | 11.00 | 10.11 | 10.20 | 5,811,788 | -0.30(-2.85%) |
Apr 15, 2013 | 11.11 | 11.36 | 10.46 | 10.50 | 7,233,348 | -1.35(-11.38%) |
Apr 12, 2013 | 12.24 | 12.27 | 11.81 | 11.84 | 3,048,478 | -0.64(-5.11%) |
Apr 11, 2013 | 12.51 | 12.63 | 12.41 | 12.48 | 2,064,657 | -0.04(-0.32%) |
Apr 10, 2013 | 12.46 | 12.59 | 12.34 | 12.52 | 2,382,716 | -0.06(-0.51%) |
Apr 09, 2013 | 12.18 | 12.64 | 12.06 | 12.59 | 2,278,737 | +0.46(+3.79%) |
Apr 08, 2013 | 12.38 | 12.41 | 12.06 | 12.13 | 2,055,072 | -0.27(-2.15%) |
Apr 05, 2013 | 12.52 | 12.56 | 12.18 | 12.39 | 2,767,434 | +0.06(+0.52%) |
Apr 04, 2013 | 11.72 | 12.35 | 11.40 | 12.33 | 3,171,030 | +0.54(+4.59%) |
Apr 03, 2013 | 12.26 | 12.57 | 11.65 | 11.79 | 4,128,012 | -0.51(-4.14%) |
Apr 02, 2013 | 12.77 | 12.81 | 12.26 | 12.30 | 2,465,788 | -0.57(-4.45%) |
Apr 01, 2013 | 13.21 | 13.21 | 12.80 | 12.87 | 1,410,179 | -0.36(-2.69%) |
Mar 28, 2013 | 13.21 | 13.31 | 13.09 | 13.23 | 1,008,008 | -0.15(-1.15%) |
Mar 27, 2013 | 13.09 | 13.41 | 12.93 | 13.38 | 1,429,590 | +0.29(+2.22%) |
Mar 26, 2013 | 13.16 | 13.16 | 12.92 | 13.09 | 1,400,371 | -0.15(-1.10%) |
Mar 25, 2013 | 13.23 | 13.35 | 13.02 | 13.23 | 1,544,056 | -0.07(-0.55%) |
Mar 22, 2013 | 13.45 | 13.56 | 13.24 | 13.31 | 1,691,602 | -0.23(-1.73%) |
Mar 21, 2013 | 13.12 | 13.57 | 13.06 | 13.54 | 1,758,332 | +0.56(+4.29%) |
Mar 20, 2013 | 13.35 | 13.39 | 12.93 | 12.98 | 2,221,677 | -0.35(-2.60%) |
Mar 19, 2013 | 13.52 | 13.60 | 13.29 | 13.33 | 2,045,309 | -0.19(-1.37%) |
Mar 18, 2013 | 13.56 | 13.68 | 13.35 | 13.52 | 1,988,820 | +0.02(+0.18%) |
Mar 15, 2013 | 13.39 | 13.56 | 13.34 | 13.49 | 2,929,090 | +0.09(+0.66%) |
Mar 14, 2013 | 13.19 | 13.50 | 13.16 | 13.40 | 1,371,720 | +0.07(+0.55%) |
Mar 13, 2013 | 13.56 | 13.69 | 13.27 | 13.33 | 2,012,322 | -0.26(-1.90%) |
Mar 12, 2013 | 13.18 | 13.72 | 13.04 | 13.59 | 2,055,911 | +0.56(+4.28%) |
Mar 11, 2013 | 13.04 | 13.23 | 12.93 | 13.03 | 1,227,475 | -0.01(-0.06%) |
Mar 08, 2013 | 12.68 | 13.25 | 12.60 | 13.04 | 1,922,333 | +0.27(+2.09%) |
Mar 07, 2013 | 13.01 | 13.31 | 12.76 | 12.77 | 1,840,858 | -0.23(-1.80%) |
Mar 06, 2013 | 12.47 | 13.06 | 12.22 | 13.01 | 3,295,628 | +0.52(+4.20%) |
Mar 05, 2013 | 12.74 | 12.85 | 12.47 | 12.48 | 2,003,754 | -0.08(-0.64%) |
Mar 04, 2013 | 13.06 | 13.10 | 12.49 | 12.56 | 2,359,128 | -0.55(-4.19%) |
Mar 01, 2013 | 13.31 | 13.54 | 12.94 | 13.11 | 2,229,792 | -0.19(-1.46%) |
Feb 28, 2013 | 13.56 | 13.67 | 13.21 | 13.31 | 1,477,286 | -0.28(-2.05%) |
Feb 27, 2013 | 13.71 | 13.78 | 13.46 | 13.58 | 1,530,116 | -0.21(-1.51%) |
Feb 26, 2013 | 14.02 | 14.03 | 13.62 | 13.79 | 2,040,609 | -0.04(-0.29%) |
Feb 25, 2013 | 13.62 | 14.03 | 13.56 | 13.83 | 2,398,712 | +0.53(+3.98%) |
Feb 22, 2013 | 13.26 | 13.40 | 13.14 | 13.30 | 1,978,689 | +0.03(+0.24%) |
Feb 21, 2013 | 12.49 | 13.41 | 12.43 | 13.27 | 3,480,002 | +0.79(+6.36%) |
Feb 20, 2013 | 13.01 | 13.03 | 12.45 | 12.48 | 2,800,185 | -0.81(-6.12%) |
Feb 19, 2013 | 13.32 | 13.46 | 13.18 | 13.29 | 1,358,302 | -0.19(-1.40%) |
Feb 15, 2013 | 13.70 | 13.78 | 13.40 | 13.48 | 1,642,712 | -0.42(-3.00%) |
Feb 14, 2013 | 13.91 | 13.99 | 13.76 | 13.90 | 1,062,215 | +0.08(+0.58%) |
Feb 13, 2013 | 14.03 | 14.15 | 13.72 | 13.82 | 1,156,445 | -0.24(-1.71%) |
Feb 12, 2013 | 13.95 | 14.11 | 13.85 | 14.06 | 1,031,641 | +0.02(+0.11%) |
Feb 11, 2013 | 14.09 | 14.09 | 13.95 | 14.04 | 1,100,585 | -0.24(-1.68%) |
Feb 08, 2013 | 14.23 | 14.37 | 14.18 | 14.28 | 695,152 | +0.05(+0.34%) |
Feb 07, 2013 | 14.19 | 14.37 | 14.11 | 14.23 | 901,940 | -0.06(-0.39%) |
Feb 06, 2013 | 14.26 | 14.38 | 14.19 | 14.29 | 595,256 | +0.11(+0.79%) |
Feb 04, 2013 | 14.11 | 14.45 | 14.07 | 14.18 | 1,017,517 | +0.04(+0.28%) |