Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.61 | 12.83 | 12.50 | 12.80 | 806,805 | +0.18(+1.43%) |
Apr 29, 2013 | 12.58 | 12.65 | 12.53 | 12.62 | 413,485 | +0.08(+0.63%) |
Apr 26, 2013 | 12.59 | 12.64 | 12.51 | 12.54 | 414,301 | -0.11(-0.84%) |
Apr 25, 2013 | 12.66 | 12.67 | 12.57 | 12.64 | 519,047 | +0.00(+0.00%) |
Apr 24, 2013 | 12.67 | 12.69 | 12.60 | 12.64 | 509,718 | -0.01(-0.04%) |
Apr 23, 2013 | 12.65 | 12.68 | 12.56 | 12.65 | 735,602 | -0.01(-0.05%) |
Apr 22, 2013 | 12.69 | 12.77 | 12.62 | 12.65 | 2,129,661 | -0.01(-0.09%) |
Apr 19, 2013 | 12.68 | 12.74 | 12.65 | 12.67 | 807,610 | +0.02(+0.18%) |
Apr 18, 2013 | 12.76 | 12.82 | 12.64 | 12.64 | 620,855 | -0.02(-0.13%) |
Apr 17, 2013 | 12.70 | 12.78 | 12.59 | 12.66 | 1,034,673 | -0.10(-0.79%) |
Apr 16, 2013 | 12.67 | 12.89 | 12.53 | 12.76 | 1,302,154 | +0.08(+0.66%) |
Apr 15, 2013 | 13.19 | 13.46 | 12.63 | 12.68 | 1,140,743 | -0.75(-5.57%) |
Apr 12, 2013 | 13.63 | 13.68 | 13.27 | 13.43 | 742,568 | -0.28(-2.05%) |
Apr 11, 2013 | 13.81 | 13.81 | 13.56 | 13.71 | 406,172 | -0.06(-0.45%) |
Apr 10, 2013 | 13.44 | 13.77 | 13.43 | 13.77 | 495,379 | +0.33(+2.45%) |
Apr 09, 2013 | 13.44 | 13.48 | 13.35 | 13.44 | 434,031 | +0.03(+0.25%) |
Apr 08, 2013 | 13.41 | 13.50 | 13.24 | 13.41 | 613,924 | -0.05(-0.37%) |
Apr 05, 2013 | 13.32 | 13.46 | 13.17 | 13.46 | 698,968 | -0.03(-0.21%) |
Apr 04, 2013 | 13.50 | 13.55 | 13.39 | 13.48 | 658,012 | +0.04(+0.29%) |
Apr 03, 2013 | 13.89 | 13.89 | 13.40 | 13.44 | 628,032 | -0.37(-2.71%) |
Apr 02, 2013 | 13.71 | 13.94 | 13.69 | 13.82 | 333,086 | +0.19(+1.39%) |
Apr 01, 2013 | 13.78 | 13.81 | 13.60 | 13.63 | 438,629 | -0.18(-1.29%) |
Mar 28, 2013 | 13.76 | 13.89 | 13.68 | 13.81 | 640,954 | +0.06(+0.41%) |
Mar 27, 2013 | 13.72 | 13.77 | 13.53 | 13.75 | 413,504 | +0.04(+0.33%) |
Mar 26, 2013 | 13.57 | 13.72 | 13.54 | 13.71 | 326,502 | +0.17(+1.28%) |
Mar 25, 2013 | 13.65 | 13.69 | 13.48 | 13.53 | 306,365 | -0.03(-0.25%) |
Mar 22, 2013 | 13.60 | 13.64 | 13.52 | 13.57 | 340,407 | +0.01(+0.04%) |
Mar 21, 2013 | 13.66 | 13.68 | 13.49 | 13.56 | 449,947 | -0.08(-0.61%) |
Mar 20, 2013 | 13.62 | 13.67 | 13.58 | 13.65 | 214,271 | +0.09(+0.70%) |
Mar 19, 2013 | 13.39 | 13.59 | 13.39 | 13.55 | 291,378 | +0.12(+0.87%) |
Mar 18, 2013 | 13.56 | 13.70 | 13.42 | 13.43 | 515,222 | -0.20(-1.47%) |
Mar 15, 2013 | 13.62 | 13.73 | 13.57 | 13.63 | 545,347 | +0.07(+0.49%) |
Mar 14, 2013 | 13.42 | 13.63 | 13.41 | 13.57 | 324,726 | +0.15(+1.08%) |
Mar 13, 2013 | 13.51 | 13.56 | 13.40 | 13.42 | 415,053 | -0.05(-0.34%) |
Mar 12, 2013 | 13.28 | 13.47 | 13.24 | 13.47 | 320,504 | +0.18(+1.34%) |
Mar 11, 2013 | 13.23 | 13.29 | 13.15 | 13.29 | 205,615 | +0.06(+0.42%) |
Mar 08, 2013 | 13.23 | 13.24 | 13.15 | 13.24 | 219,375 | +0.06(+0.46%) |
Mar 07, 2013 | 13.36 | 13.37 | 13.12 | 13.17 | 368,296 | -0.14(-1.08%) |
Mar 06, 2013 | 13.42 | 13.43 | 13.21 | 13.32 | 361,296 | -0.07(-0.50%) |
Mar 05, 2013 | 13.33 | 13.45 | 13.28 | 13.39 | 317,299 | +0.11(+0.84%) |
Mar 04, 2013 | 13.18 | 13.30 | 13.09 | 13.27 | 750,593 | +0.06(+0.42%) |
Mar 01, 2013 | 13.26 | 13.27 | 13.07 | 13.22 | 463,913 | -0.04(-0.33%) |
Feb 28, 2013 | 13.17 | 13.30 | 13.14 | 13.26 | 433,483 | -0.03(-0.21%) |
Feb 27, 2013 | 13.04 | 13.31 | 13.04 | 13.29 | 674,112 | +0.22(+1.66%) |
Feb 26, 2013 | 13.02 | 13.07 | 12.82 | 13.07 | 628,502 | +0.12(+0.94%) |
Feb 25, 2013 | 13.25 | 13.31 | 12.95 | 12.95 | 594,636 | -0.31(-2.30%) |
Feb 22, 2013 | 13.11 | 13.27 | 12.98 | 13.26 | 920,320 | +0.22(+1.70%) |
Feb 21, 2013 | 13.15 | 13.30 | 13.02 | 13.04 | 617,725 | -0.11(-0.80%) |
Feb 20, 2013 | 13.29 | 13.34 | 13.14 | 13.14 | 495,033 | -0.21(-1.58%) |
Feb 19, 2013 | 13.09 | 13.37 | 13.07 | 13.35 | 398,943 | +0.23(+1.78%) |
Feb 15, 2013 | 13.00 | 13.16 | 12.94 | 13.12 | 360,856 | +0.03(+0.21%) |
Feb 14, 2013 | 13.02 | 13.16 | 13.00 | 13.09 | 266,907 | +0.08(+0.60%) |
Feb 13, 2013 | 13.12 | 13.25 | 13.01 | 13.01 | 286,112 | -0.14(-1.07%) |
Feb 12, 2013 | 13.00 | 13.19 | 12.99 | 13.15 | 536,894 | +0.14(+1.06%) |
Feb 11, 2013 | 12.96 | 13.02 | 12.89 | 13.02 | 328,055 | +0.02(+0.13%) |
Feb 08, 2013 | 12.99 | 13.08 | 12.89 | 13.00 | 291,851 | -0.02(-0.13%) |
Feb 07, 2013 | 13.00 | 13.13 | 12.89 | 13.02 | 337,404 | -0.01(-0.08%) |
Feb 06, 2013 | 12.86 | 13.06 | 12.85 | 13.03 | 327,155 | +0.16(+1.24%) |
Feb 04, 2013 | 12.86 | 12.98 | 12.82 | 12.87 | 280,636 | -0.10(-0.76%) |