Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.91 | 15.18 | 14.87 | 15.00 | 0 | +0.01(+0.07%) |
Apr 29, 2013 | 14.58 | 15.00 | 14.50 | 14.99 | 27,467 | +0.42(+2.88%) |
Apr 26, 2013 | 14.79 | 15.07 | 14.50 | 14.57 | 17,613 | -0.31(-2.08%) |
Apr 25, 2013 | 14.77 | 15.25 | 14.77 | 14.88 | 59,671 | +0.13(+0.88%) |
Apr 24, 2013 | 14.41 | 14.90 | 14.25 | 14.75 | 0 | +0.31(+2.15%) |
Apr 23, 2013 | 14.45 | 14.50 | 13.95 | 14.44 | 42,049 | +0.05(+0.35%) |
Apr 22, 2013 | 14.14 | 14.58 | 13.86 | 14.39 | 25,898 | +0.01(+0.07%) |
Apr 19, 2013 | 14.43 | 14.51 | 14.05 | 14.38 | 11,558 | -0.04(-0.28%) |
Apr 18, 2013 | 14.22 | 14.60 | 14.06 | 14.42 | 21,148 | +0.31(+2.20%) |
Apr 17, 2013 | 14.84 | 14.84 | 13.94 | 14.11 | 34,930 | -0.80(-5.37%) |
Apr 16, 2013 | 14.59 | 14.96 | 14.57 | 14.91 | 14,570 | +0.41(+2.83%) |
Apr 15, 2013 | 14.72 | 15.00 | 14.37 | 14.50 | 57,680 | -0.22(-1.49%) |
Apr 12, 2013 | 14.86 | 14.90 | 14.13 | 14.72 | 48,590 | -0.21(-1.41%) |
Apr 11, 2013 | 15.06 | 15.06 | 14.72 | 14.93 | 30,633 | +0.02(+0.13%) |
Apr 10, 2013 | 14.82 | 15.27 | 14.60 | 14.91 | 79,091 | -0.01(-0.07%) |
Apr 09, 2013 | 14.82 | 15.16 | 14.82 | 14.92 | 70,467 | -0.36(-2.36%) |
Apr 08, 2013 | 14.82 | 15.45 | 14.61 | 15.28 | 63,130 | +0.49(+3.31%) |
Apr 05, 2013 | 14.63 | 14.88 | 14.20 | 14.79 | 82,881 | +0.08(+0.54%) |
Apr 04, 2013 | 14.70 | 15.00 | 14.23 | 14.71 | 44,902 | +0.07(+0.48%) |
Apr 03, 2013 | 14.72 | 14.72 | 14.23 | 14.64 | 21,921 | -0.01(-0.07%) |
Apr 02, 2013 | 15.01 | 15.01 | 14.13 | 14.65 | 109,779 | -0.31(-2.07%) |
Apr 01, 2013 | 15.02 | 15.43 | 14.71 | 14.96 | 66,545 | -0.13(-0.86%) |
Mar 28, 2013 | 15.09 | 15.71 | 14.70 | 15.09 | 588,845 | -0.07(-0.46%) |
Mar 27, 2013 | 15.48 | 15.86 | 15.16 | 15.16 | 54,070 | -0.39(-2.51%) |
Mar 26, 2013 | 15.15 | 15.80 | 15.15 | 15.55 | 172,567 | +0.40(+2.64%) |
Mar 25, 2013 | 14.45 | 15.24 | 14.13 | 15.15 | 127,114 | +0.73(+5.06%) |
Mar 22, 2013 | 13.75 | 14.45 | 13.75 | 14.42 | 52,101 | +0.62(+4.49%) |
Mar 21, 2013 | 13.98 | 13.98 | 13.59 | 13.80 | 27,892 | +0.08(+0.58%) |
Mar 20, 2013 | 13.69 | 13.95 | 13.23 | 13.72 | 84,344 | +0.18(+1.33%) |
Mar 19, 2013 | 13.40 | 13.75 | 13.40 | 13.54 | 68,385 | -0.05(-0.37%) |
Mar 18, 2013 | 12.95 | 13.73 | 12.95 | 13.59 | 64,516 | -0.01(-0.07%) |
Mar 15, 2013 | 13.67 | 14.01 | 13.25 | 13.60 | 126,832 | -0.10(-0.69%) |
Mar 14, 2013 | 13.62 | 14.20 | 12.62 | 13.70 | 350,007 | +0.08(+0.55%) |
Mar 13, 2013 | 13.83 | 14.00 | 13.51 | 13.62 | 27,650 | -0.22(-1.59%) |
Mar 12, 2013 | 14.18 | 14.18 | 13.75 | 13.84 | 53,969 | -0.21(-1.49%) |
Mar 11, 2013 | 14.15 | 14.15 | 13.75 | 14.05 | 25,103 | +0.09(+0.61%) |
Mar 08, 2013 | 13.68 | 14.09 | 13.68 | 13.96 | 64,567 | +0.04(+0.32%) |
Mar 07, 2013 | 14.02 | 14.46 | 13.68 | 13.92 | 96,989 | -0.14(-1.00%) |
Mar 06, 2013 | 14.30 | 14.70 | 13.72 | 14.06 | 132,308 | -0.25(-1.75%) |
Mar 05, 2013 | 14.22 | 14.69 | 14.01 | 14.31 | 414,439 | +0.69(+5.07%) |
Mar 04, 2013 | 12.89 | 13.89 | 12.58 | 13.62 | 542,098 | +1.12(+8.96%) |
Mar 01, 2013 | 12.98 | 12.98 | 12.45 | 12.50 | 18,381 | +0.01(+0.08%) |
Feb 28, 2013 | 12.27 | 12.63 | 12.25 | 12.49 | 16,956 | +0.17(+1.38%) |
Feb 27, 2013 | 12.46 | 12.69 | 12.00 | 12.32 | 48,115 | -0.08(-0.69%) |
Feb 26, 2013 | 12.51 | 12.55 | 12.27 | 12.40 | 51,736 | -0.12(-1.00%) |
Feb 22, 2013 | 12.75 | 13.31 | 12.26 | 12.53 | 55,068 | -0.03(-0.24%) |
Feb 21, 2013 | 12.50 | 12.81 | 12.50 | 12.56 | 29,828 | -0.19(-1.49%) |
Feb 20, 2013 | 12.76 | 13.01 | 12.60 | 12.75 | 59,946 | -0.16(-1.24%) |
Feb 19, 2013 | 12.87 | 13.27 | 12.60 | 12.91 | 110,358 | -0.11(-0.84%) |
Feb 15, 2013 | 13.21 | 13.40 | 12.94 | 13.02 | 143,086 | -0.38(-2.84%) |
Feb 14, 2013 | 12.85 | 13.51 | 12.81 | 13.40 | 74,426 | +0.40(+3.08%) |
Feb 13, 2013 | 12.25 | 13.30 | 12.25 | 13.00 | 131,742 | +0.49(+3.92%) |
Feb 12, 2013 | 13.00 | 13.34 | 12.40 | 12.51 | 243,134 | -0.79(-5.94%) |
Feb 11, 2013 | 13.50 | 13.88 | 12.95 | 13.30 | 287,584 | -0.40(-2.92%) |