Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.86 | 19.43 | 18.84 | 19.12 | 0 | +0.27(+1.42%) |
Apr 29, 2013 | 19.35 | 19.48 | 18.47 | 18.85 | 846,674 | -0.41(-2.12%) |
Apr 26, 2013 | 19.23 | 19.43 | 19.00 | 19.26 | 512,064 | -0.16(-0.85%) |
Apr 25, 2013 | 19.79 | 21.50 | 19.26 | 19.43 | 0 | +1.80(+10.20%) |
Apr 24, 2013 | 17.81 | 18.06 | 17.21 | 17.63 | 531,823 | -0.20(-1.15%) |
Apr 23, 2013 | 17.58 | 18.15 | 17.56 | 17.83 | 401,937 | +0.42(+2.39%) |
Apr 22, 2013 | 17.46 | 17.66 | 16.93 | 17.42 | 437,722 | +0.22(+1.28%) |
Apr 19, 2013 | 16.65 | 17.34 | 16.57 | 17.20 | 371,139 | +0.70(+4.24%) |
Apr 18, 2013 | 16.53 | 16.64 | 16.31 | 16.50 | 633,297 | +0.13(+0.77%) |
Apr 17, 2013 | 16.48 | 16.54 | 15.96 | 16.37 | 456,438 | -0.08(-0.48%) |
Apr 16, 2013 | 15.84 | 16.48 | 15.51 | 16.45 | 765,462 | +0.64(+4.02%) |
Apr 15, 2013 | 17.60 | 17.60 | 15.18 | 15.82 | 1,694,467 | -1.40(-8.12%) |
Apr 12, 2013 | 16.07 | 17.28 | 15.93 | 17.21 | 1,214,865 | +0.99(+6.10%) |
Apr 11, 2013 | 15.21 | 16.47 | 15.17 | 16.22 | 1,574,874 | +1.12(+7.38%) |
Apr 10, 2013 | 14.53 | 15.18 | 14.51 | 15.11 | 561,326 | +0.61(+4.23%) |
Apr 09, 2013 | 14.89 | 14.92 | 14.45 | 14.50 | 461,938 | -0.25(-1.70%) |
Apr 08, 2013 | 14.23 | 14.77 | 14.20 | 14.75 | 1,181,720 | +0.67(+4.74%) |
Apr 05, 2013 | 13.22 | 14.13 | 12.80 | 14.08 | 778,860 | +0.48(+3.52%) |
Apr 04, 2013 | 13.74 | 13.78 | 13.37 | 13.60 | 345,029 | -0.17(-1.25%) |
Apr 03, 2013 | 14.28 | 14.28 | 13.66 | 13.77 | 593,688 | -0.31(-2.23%) |
Apr 02, 2013 | 14.15 | 14.30 | 13.95 | 14.09 | 338,725 | +0.03(+0.22%) |
Apr 01, 2013 | 14.20 | 14.40 | 13.66 | 14.06 | 495,691 | -0.08(-0.56%) |
Mar 28, 2013 | 14.12 | 14.24 | 13.93 | 14.13 | 348,200 | +0.05(+0.39%) |
Mar 27, 2013 | 13.91 | 14.12 | 13.62 | 14.08 | 843,922 | +0.16(+1.13%) |
Mar 26, 2013 | 14.31 | 14.35 | 13.82 | 13.92 | 762,416 | -0.29(-2.04%) |
Mar 25, 2013 | 13.45 | 14.46 | 13.41 | 14.21 | 1,040,916 | +0.80(+5.97%) |
Mar 22, 2013 | 13.41 | 13.58 | 13.06 | 13.41 | 313,810 | -0.09(-0.64%) |
Mar 21, 2013 | 13.50 | 13.62 | 13.30 | 13.50 | 175,088 | -0.09(-0.64%) |
Mar 20, 2013 | 13.34 | 13.62 | 13.33 | 13.59 | 247,088 | +0.27(+2.06%) |
Mar 19, 2013 | 13.48 | 13.70 | 13.23 | 13.31 | 237,903 | -0.13(-0.93%) |
Mar 18, 2013 | 13.24 | 13.48 | 12.73 | 13.44 | 442,762 | -0.05(-0.35%) |
Mar 15, 2013 | 13.56 | 13.67 | 13.37 | 13.48 | 504,187 | +0.07(+0.53%) |
Mar 14, 2013 | 13.26 | 13.47 | 13.11 | 13.41 | 273,259 | +0.20(+1.49%) |
Mar 13, 2013 | 13.33 | 13.42 | 13.07 | 13.22 | 184,347 | -0.09(-0.65%) |
Mar 12, 2013 | 13.55 | 13.62 | 13.12 | 13.30 | 353,181 | -0.24(-1.74%) |
Mar 11, 2013 | 13.40 | 13.74 | 13.40 | 13.54 | 549,636 | +0.20(+1.47%) |
Mar 08, 2013 | 13.35 | 13.55 | 13.29 | 13.34 | 395,927 | +0.06(+0.47%) |
Mar 07, 2013 | 12.56 | 13.70 | 12.42 | 13.28 | 921,386 | +0.57(+4.45%) |
Mar 06, 2013 | 12.79 | 12.94 | 12.63 | 12.71 | 797,901 | +0.05(+0.37%) |
Mar 05, 2013 | 12.42 | 12.89 | 12.35 | 12.67 | 513,536 | +0.31(+2.54%) |
Mar 04, 2013 | 12.10 | 12.52 | 12.06 | 12.35 | 460,615 | +0.28(+2.34%) |
Mar 01, 2013 | 11.62 | 12.16 | 11.46 | 12.07 | 564,157 | +0.40(+3.43%) |
Feb 28, 2013 | 11.71 | 11.83 | 11.52 | 11.67 | 239,405 | +0.02(+0.20%) |
Feb 27, 2013 | 11.45 | 11.80 | 11.40 | 11.65 | 250,861 | +0.22(+1.92%) |
Feb 26, 2013 | 11.37 | 11.57 | 11.10 | 11.43 | 515,389 | +0.09(+0.83%) |
Feb 25, 2013 | 11.31 | 11.48 | 11.16 | 11.33 | 469,247 | +0.13(+1.19%) |
Feb 22, 2013 | 11.34 | 11.43 | 11.19 | 11.20 | 406,294 | -0.03(-0.28%) |
Feb 21, 2013 | 11.51 | 11.61 | 11.15 | 11.23 | 475,743 | -0.28(-2.46%) |
Feb 20, 2013 | 11.86 | 12.05 | 11.45 | 11.51 | 510,038 | -0.35(-2.91%) |
Feb 19, 2013 | 11.70 | 11.93 | 11.54 | 11.86 | 202,993 | +0.17(+1.48%) |
Feb 15, 2013 | 12.03 | 12.09 | 11.66 | 11.68 | 258,773 | -0.31(-2.55%) |
Feb 14, 2013 | 11.72 | 12.04 | 11.72 | 11.99 | 430,767 | +0.28(+2.41%) |
Feb 13, 2013 | 11.35 | 11.78 | 11.31 | 11.71 | 959,999 | +0.35(+3.04%) |
Feb 12, 2013 | 10.93 | 11.53 | 10.85 | 11.36 | 711,739 | +0.45(+4.14%) |
Feb 11, 2013 | 11.02 | 11.03 | 10.79 | 10.91 | 338,545 | -0.11(-0.99%) |
Feb 08, 2013 | 10.85 | 11.05 | 10.85 | 11.02 | 383,775 | +0.19(+1.73%) |
Feb 07, 2013 | 11.02 | 11.02 | 10.54 | 10.83 | 2,837,735 | -0.98(-8.31%) |
Feb 06, 2013 | 11.59 | 11.84 | 11.47 | 11.81 | 514,674 | +0.62(+5.57%) |
Feb 04, 2013 | 11.37 | 11.46 | 11.13 | 11.19 | 160,573 | -0.22(-1.91%) |