Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.39 | 16.78 | 16.39 | 16.68 | 23,940 | +0.29(+1.75%) |
Apr 29, 2013 | 16.65 | 16.68 | 15.93 | 16.39 | 57,828 | -0.20(-1.23%) |
Apr 26, 2013 | 15.92 | 16.59 | 15.87 | 16.59 | 14,451 | +0.60(+3.77%) |
Apr 25, 2013 | 15.82 | 16.16 | 15.80 | 15.99 | 21,378 | +0.07(+0.47%) |
Apr 24, 2013 | 16.15 | 16.21 | 15.77 | 15.92 | 28,846 | -0.09(-0.58%) |
Apr 23, 2013 | 16.43 | 16.52 | 15.78 | 16.01 | 20,559 | -0.42(-2.54%) |
Apr 22, 2013 | 16.42 | 16.69 | 16.36 | 16.43 | 8,865 | -0.04(-0.23%) |
Apr 19, 2013 | 16.07 | 16.46 | 15.91 | 16.46 | 9,763 | +0.49(+3.08%) |
Apr 18, 2013 | 16.11 | 16.20 | 15.89 | 15.97 | 10,732 | -0.13(-0.81%) |
Apr 17, 2013 | 16.05 | 16.33 | 15.92 | 16.10 | 7,438 | -0.04(-0.23%) |
Apr 16, 2013 | 15.89 | 16.14 | 15.80 | 16.14 | 16,539 | +0.38(+2.41%) |
Apr 15, 2013 | 15.91 | 16.00 | 15.63 | 15.76 | 24,299 | -0.19(-1.16%) |
Apr 12, 2013 | 15.86 | 16.05 | 15.78 | 15.94 | 21,143 | +0.02(+0.12%) |
Apr 11, 2013 | 15.73 | 16.15 | 15.67 | 15.93 | 46,000 | +0.18(+1.12%) |
Apr 10, 2013 | 15.76 | 16.33 | 15.63 | 15.75 | 162,902 | -0.02(-0.12%) |
Apr 09, 2013 | 15.98 | 16.24 | 15.54 | 15.77 | 178,121 | -0.20(-1.28%) |
Apr 08, 2013 | 15.80 | 16.18 | 15.45 | 15.97 | 29,223 | +0.49(+3.18%) |
Apr 05, 2013 | 15.32 | 15.54 | 15.19 | 15.48 | 31,943 | +0.05(+0.30%) |
Apr 04, 2013 | 15.17 | 15.55 | 15.17 | 15.43 | 15,715 | +0.16(+1.03%) |
Apr 03, 2013 | 15.28 | 15.41 | 15.02 | 15.28 | 33,382 | +0.07(+0.49%) |
Apr 02, 2013 | 15.65 | 15.66 | 15.03 | 15.20 | 200,412 | -0.38(-2.44%) |
Apr 01, 2013 | 15.62 | 15.98 | 15.48 | 15.58 | 59,341 | +0.05(+0.30%) |
Mar 28, 2013 | 15.72 | 15.74 | 15.36 | 15.54 | 53,898 | -0.23(-1.47%) |
Mar 27, 2013 | 15.54 | 15.91 | 15.54 | 15.77 | 12,549 | +0.20(+1.31%) |
Mar 26, 2013 | 15.68 | 15.82 | 15.52 | 15.56 | 23,788 | -0.04(-0.24%) |
Mar 25, 2013 | 15.39 | 16.18 | 15.39 | 15.60 | 65,290 | +0.20(+1.32%) |
Mar 22, 2013 | 15.48 | 15.59 | 15.28 | 15.40 | 60,785 | -0.01(-0.06%) |
Mar 21, 2013 | 15.41 | 15.71 | 15.31 | 15.41 | 16,844 | -0.07(-0.48%) |
Mar 20, 2013 | 15.57 | 15.85 | 15.48 | 15.48 | 14,347 | +0.06(+0.42%) |
Mar 19, 2013 | 15.86 | 16.07 | 15.40 | 15.41 | 38,034 | -0.45(-2.81%) |
Mar 18, 2013 | 15.26 | 16.28 | 15.12 | 15.86 | 121,188 | +0.49(+3.20%) |
Mar 15, 2013 | 15.42 | 15.72 | 15.30 | 15.37 | 87,174 | -0.11(-0.72%) |
Mar 14, 2013 | 15.45 | 15.58 | 15.32 | 15.48 | 29,321 | +0.03(+0.18%) |
Mar 13, 2013 | 15.58 | 15.59 | 15.17 | 15.45 | 74,234 | -0.04(-0.24%) |
Mar 12, 2013 | 15.54 | 15.57 | 15.35 | 15.49 | 63,357 | -0.12(-0.77%) |
Mar 11, 2013 | 15.82 | 15.85 | 15.32 | 15.61 | 66,684 | -0.19(-1.17%) |
Mar 08, 2013 | 15.77 | 15.90 | 15.30 | 15.80 | 123,383 | +0.02(+0.12%) |
Mar 07, 2013 | 16.01 | 16.23 | 15.55 | 15.78 | 195,022 | -0.20(-1.28%) |
Mar 06, 2013 | 16.09 | 16.09 | 15.76 | 15.98 | 360,129 | -0.14(-0.86%) |
Mar 05, 2013 | 15.80 | 16.23 | 15.80 | 16.12 | 375,165 | +0.40(+2.54%) |
Mar 04, 2013 | 16.05 | 16.29 | 15.70 | 15.72 | 222,475 | -0.39(-2.42%) |
Mar 01, 2013 | 16.25 | 16.37 | 15.82 | 16.11 | 74,196 | -0.15(-0.91%) |
Feb 28, 2013 | 16.14 | 16.44 | 15.94 | 16.26 | 223,667 | +0.03(+0.17%) |
Feb 27, 2013 | 16.18 | 16.60 | 15.58 | 16.23 | 296,312 | +0.16(+0.98%) |
Feb 26, 2013 | 16.91 | 17.03 | 15.87 | 16.07 | 148,048 | -0.96(-5.61%) |
Feb 22, 2013 | 17.12 | 17.24 | 16.75 | 17.03 | 74,157 | -0.01(-0.05%) |
Feb 21, 2013 | 17.14 | 17.39 | 16.69 | 17.04 | 121,912 | -0.23(-1.34%) |
Feb 20, 2013 | 17.26 | 17.44 | 17.15 | 17.27 | 120,802 | -0.19(-1.06%) |
Feb 19, 2013 | 17.29 | 17.64 | 17.17 | 17.46 | 427,990 | +0.29(+1.67%) |
Feb 15, 2013 | 17.39 | 17.54 | 17.13 | 17.17 | 101,525 | -0.03(-0.16%) |
Feb 14, 2013 | 17.12 | 17.48 | 16.59 | 17.20 | 176,781 | -0.16(-0.91%) |
Feb 13, 2013 | 17.62 | 17.69 | 17.16 | 17.35 | 195,295 | -0.01(-0.05%) |
Feb 12, 2013 | 17.61 | 17.81 | 17.18 | 17.36 | 284,597 | +0.00(+0.00%) |
Feb 11, 2013 | 17.68 | 17.75 | 17.35 | 17.36 | 218,132 | +0.06(+0.32%) |
Feb 08, 2013 | 17.21 | 17.94 | 17.18 | 17.31 | 420,308 | +0.29(+1.69%) |
Feb 07, 2013 | 16.23 | 17.37 | 16.18 | 17.02 | 177,314 | +0.79(+4.86%) |
Feb 06, 2013 | 15.87 | 16.49 | 15.54 | 16.23 | 158,699 | +0.79(+5.11%) |
Feb 04, 2013 | 15.52 | 16.03 | 15.22 | 15.44 | 108,406 | -0.14(-0.89%) |
Feb 01, 2013 | 15.65 | 15.91 | 15.50 | 15.58 | 131,458 | +0.00(+0.00%) |
Jan 31, 2013 | 16.56 | 16.56 | 15.44 | 15.58 | 118,087 | +0.02(+0.12%) |
Jan 30, 2013 | 15.21 | 15.74 | 15.19 | 15.56 | 36,452 | +0.41(+2.69%) |
Jan 29, 2013 | 15.43 | 15.43 | 14.95 | 15.16 | 74,596 | -0.13(-0.85%) |
Jan 28, 2013 | 15.80 | 15.87 | 15.17 | 15.29 | 47,109 | -0.38(-2.43%) |
Jan 25, 2013 | 16.22 | 16.49 | 15.46 | 15.67 | 318,005 | -0.56(-3.43%) |
Jan 24, 2013 | 15.83 | 16.59 | 15.81 | 16.22 | 273,854 | +0.50(+3.19%) |
Jan 23, 2013 | 15.44 | 15.77 | 15.22 | 15.72 | 61,341 | +0.26(+1.68%) |
Jan 22, 2013 | 14.40 | 16.01 | 14.34 | 15.46 | 238,635 | +1.09(+7.55%) |
Jan 18, 2013 | 14.42 | 14.42 | 14.30 | 14.38 | 23,464 | +0.09(+0.65%) |
Jan 17, 2013 | 14.06 | 14.38 | 14.05 | 14.28 | 41,321 | +0.23(+1.65%) |
Jan 16, 2013 | 14.27 | 14.39 | 13.93 | 14.05 | 57,526 | -0.13(-0.92%) |
Jan 15, 2013 | 13.42 | 14.41 | 13.42 | 14.18 | 145,804 | +0.70(+5.23%) |
Jan 14, 2013 | 13.42 | 13.55 | 13.35 | 13.48 | 72,038 | +0.09(+0.69%) |
Jan 11, 2013 | 13.22 | 13.40 | 13.20 | 13.38 | 44,884 | +0.20(+1.55%) |
Jan 10, 2013 | 13.36 | 13.36 | 13.00 | 13.18 | 28,305 | -0.13(-0.98%) |
Jan 09, 2013 | 13.19 | 13.34 | 13.10 | 13.31 | 31,654 | +0.19(+1.49%) |
Jan 08, 2013 | 13.06 | 13.22 | 12.98 | 13.11 | 494,125 | +0.10(+0.78%) |
Jan 07, 2013 | 13.54 | 13.59 | 12.97 | 13.01 | 70,303 | -0.43(-3.17%) |
Jan 04, 2013 | 13.22 | 13.45 | 13.07 | 13.44 | 16,774 | +0.23(+1.76%) |
Jan 03, 2013 | 13.17 | 13.54 | 13.00 | 13.21 | 79,415 | -0.11(-0.84%) |
Jan 02, 2013 | 12.87 | 13.36 | 12.85 | 13.32 | 51,502 | +0.29(+2.21%) |
Dec 31, 2012 | 12.95 | 13.10 | 12.89 | 13.03 | 25,093 | +0.14(+1.08%) |
Dec 28, 2012 | 12.87 | 13.05 | 12.86 | 12.89 | 69,416 | -0.05(-0.36%) |
Dec 27, 2012 | 13.05 | 13.05 | 12.94 | 12.94 | 5,074 | -0.06(-0.43%) |
Dec 26, 2012 | 12.85 | 13.01 | 12.76 | 12.99 | 86,510 | +0.13(+1.01%) |
Dec 24, 2012 | 12.95 | 12.95 | 12.77 | 12.86 | 30,109 | -0.08(-0.64%) |
Dec 21, 2012 | 12.87 | 13.00 | 12.86 | 12.95 | 19,044 | -0.03(-0.21%) |
Dec 20, 2012 | 12.89 | 13.12 | 12.73 | 12.98 | 966,886 | +0.05(+0.36%) |
Dec 19, 2012 | 12.57 | 13.08 | 12.57 | 12.93 | 61,825 | +0.31(+2.42%) |
Dec 18, 2012 | 12.64 | 12.89 | 12.52 | 12.62 | 50,679 | +0.02(+0.15%) |
Dec 17, 2012 | 12.68 | 12.68 | 12.56 | 12.60 | 53,119 | +0.00(+0.00%) |
Dec 14, 2012 | 12.67 | 12.67 | 12.35 | 12.60 | 87,541 | -0.12(-0.95%) |
Dec 13, 2012 | 12.73 | 12.86 | 12.66 | 12.73 | 12,762 | -0.03(-0.22%) |
Dec 12, 2012 | 12.82 | 12.86 | 12.61 | 12.75 | 428,114 | -0.13(-1.01%) |
Dec 11, 2012 | 12.59 | 12.88 | 12.59 | 12.88 | 147,970 | +0.24(+1.91%) |
Dec 10, 2012 | 12.66 | 12.81 | 12.52 | 12.64 | 34,980 | -0.06(-0.51%) |
Dec 07, 2012 | 12.43 | 12.89 | 12.38 | 12.71 | 149,645 | +0.34(+2.78%) |
Dec 06, 2012 | 12.38 | 12.46 | 12.33 | 12.36 | 889,393 | -0.02(-0.15%) |
Dec 05, 2012 | 12.34 | 12.43 | 12.03 | 12.38 | 227,635 | +0.01(+0.08%) |
Dec 04, 2012 | 12.40 | 12.47 | 12.30 | 12.37 | 31,330 | +0.01(+0.07%) |
Nov 30, 2012 | 12.12 | 12.44 | 12.12 | 12.36 | 1,177,199 | +0.24(+1.99%) |
Nov 29, 2012 | 12.38 | 12.42 | 12.10 | 12.12 | 26,164 | -0.21(-1.73%) |
Nov 28, 2012 | 12.33 | 12.43 | 12.12 | 12.34 | 16,196 | +0.04(+0.30%) |
Nov 27, 2012 | 12.33 | 12.40 | 11.96 | 12.30 | 692,762 | -0.04(-0.30%) |
Nov 26, 2012 | 12.22 | 12.47 | 12.20 | 12.34 | 55,534 | +0.16(+1.29%) |
Nov 23, 2012 | 12.18 | 12.38 | 12.06 | 12.18 | 52,186 | -0.02(-0.15%) |
Nov 21, 2012 | 12.25 | 12.25 | 12.04 | 12.20 | 69,340 | -0.08(-0.68%) |
Nov 20, 2012 | 12.11 | 12.35 | 12.10 | 12.28 | 53,768 | +0.20(+1.69%) |
Nov 19, 2012 | 12.24 | 12.24 | 11.94 | 12.08 | 27,808 | +0.07(+0.62%) |
Nov 16, 2012 | 11.65 | 12.12 | 11.65 | 12.00 | 576,721 | +0.22(+1.89%) |
Nov 15, 2012 | 12.04 | 12.04 | 11.69 | 11.78 | 181,562 | -0.25(-2.08%) |
Nov 14, 2012 | 12.41 | 12.41 | 11.84 | 12.03 | 124,125 | -0.01(-0.08%) |
Nov 13, 2012 | 11.89 | 12.12 | 11.79 | 12.04 | 44,715 | +0.17(+1.41%) |
Nov 12, 2012 | 11.96 | 11.96 | 11.78 | 11.87 | 36,055 | +0.01(+0.08%) |
Nov 09, 2012 | 12.02 | 12.02 | 11.78 | 11.86 | 77,999 | -0.02(-0.16%) |
Nov 08, 2012 | 11.65 | 12.05 | 11.65 | 11.88 | 30,223 | +0.25(+2.15%) |
Nov 07, 2012 | 11.72 | 11.72 | 11.50 | 11.63 | 21,288 | -0.19(-1.65%) |
Nov 06, 2012 | 11.59 | 11.92 | 11.38 | 11.83 | 49,946 | +0.34(+2.99%) |
Nov 05, 2012 | 11.57 | 11.72 | 11.48 | 11.48 | 12,167 | -0.01(-0.08%) |
Nov 02, 2012 | 11.91 | 11.91 | 11.45 | 11.49 | 61,593 | -0.43(-3.58%) |
Nov 01, 2012 | 11.68 | 12.10 | 11.58 | 11.92 | 164,324 | +0.24(+2.07%) |
Oct 31, 2012 | 12.04 | 12.04 | 11.40 | 11.68 | 39,909 | +0.14(+1.21%) |
Oct 26, 2012 | 11.57 | 11.54 | 11.54 | 11.54 | 11,752 | +0.01(+0.08%) |
Oct 25, 2012 | 11.59 | 11.76 | 11.46 | 11.53 | 64,189 | +0.12(+1.06%) |
Oct 24, 2012 | 11.37 | 11.52 | 11.36 | 11.41 | 33,676 | +0.05(+0.41%) |
Oct 23, 2012 | 11.40 | 11.45 | 11.32 | 11.36 | 26,620 | +0.00(+0.00%) |
Oct 19, 2012 | 11.55 | 11.56 | 11.34 | 11.36 | 115,363 | -0.03(-0.24%) |
Oct 18, 2012 | 11.47 | 11.55 | 11.38 | 11.39 | 44,593 | +0.02(+0.16%) |
Oct 17, 2012 | 11.64 | 11.69 | 11.32 | 11.37 | 119,340 | -0.22(-1.92%) |
Oct 16, 2012 | 11.71 | 11.79 | 11.59 | 11.59 | 131,352 | -0.12(-1.03%) |
Oct 15, 2012 | 11.98 | 11.99 | 11.69 | 11.71 | 86,229 | -0.23(-1.94%) |
Oct 12, 2012 | 11.96 | 12.06 | 11.91 | 11.95 | 77,925 | +0.02(+0.16%) |
Oct 11, 2012 | 12.33 | 12.33 | 11.82 | 11.93 | 98,693 | -0.36(-2.94%) |
Oct 10, 2012 | 12.35 | 12.35 | 11.94 | 12.29 | 160,283 | -0.10(-0.82%) |
Oct 09, 2012 | 12.09 | 12.50 | 12.00 | 12.39 | 108,843 | +0.33(+2.77%) |
Oct 08, 2012 | 12.06 | 12.14 | 11.83 | 12.06 | 155,356 | +0.02(+0.15%) |
Oct 05, 2012 | 12.06 | 12.18 | 11.96 | 12.04 | 95,695 | -0.02(-0.15%) |
Oct 04, 2012 | 12.16 | 12.16 | 11.95 | 12.06 | 137,082 | -0.05(-0.38%) |
Oct 03, 2012 | 11.67 | 12.26 | 11.59 | 12.10 | 239,012 | +0.45(+3.90%) |
Oct 02, 2012 | 11.70 | 11.81 | 11.59 | 11.65 | 65,848 | +0.01(+0.08%) |
Oct 01, 2012 | 11.84 | 12.06 | 11.59 | 11.64 | 98,020 | -0.17(-1.41%) |
Sep 28, 2012 | 12.30 | 12.30 | 11.81 | 11.81 | 174,356 | -0.49(-4.00%) |
Sep 27, 2012 | 12.32 | 12.40 | 12.15 | 12.30 | 66,383 | +0.01(+0.07%) |
Sep 26, 2012 | 12.42 | 12.42 | 12.17 | 12.29 | 72,479 | -0.12(-0.97%) |
Sep 25, 2012 | 12.40 | 12.47 | 12.21 | 12.41 | 132,440 | +0.01(+0.07%) |
Sep 24, 2012 | 11.83 | 12.51 | 11.83 | 12.40 | 278,608 | +0.60(+5.11%) |
Sep 21, 2012 | 11.61 | 11.83 | 11.55 | 11.80 | 97,702 | +0.29(+2.50%) |
Sep 20, 2012 | 11.55 | 11.59 | 11.49 | 11.51 | 110,065 | -0.06(-0.48%) |
Sep 19, 2012 | 11.89 | 11.89 | 11.47 | 11.57 | 267,936 | -0.10(-0.87%) |
Sep 18, 2012 | 11.19 | 12.10 | 11.19 | 11.67 | 422,540 | -0.35(-2.93%) |
Sep 17, 2012 | 11.54 | 12.40 | 11.49 | 12.02 | 473,909 | +0.47(+4.10%) |
Sep 14, 2012 | 11.55 | 11.59 | 11.25 | 11.55 | 241,900 | +0.06(+0.48%) |
Sep 13, 2012 | 11.22 | 11.53 | 11.13 | 11.49 | 692,842 | +0.19(+1.72%) |
Sep 12, 2012 | 11.23 | 11.59 | 11.23 | 11.30 | 262,866 | -0.12(-1.06%) |
Sep 11, 2012 | 11.56 | 11.60 | 11.36 | 11.42 | 339,581 | -0.17(-1.44%) |
Sep 10, 2012 | 11.56 | 11.68 | 11.53 | 11.58 | 284,058 | -0.10(-0.87%) |
Sep 07, 2012 | 12.21 | 12.21 | 11.68 | 11.69 | 316,946 | -0.26(-2.17%) |
Sep 06, 2012 | 11.96 | 12.22 | 11.91 | 11.95 | 216,120 | -0.02(-0.15%) |
Sep 05, 2012 | 12.19 | 12.24 | 11.83 | 11.96 | 439,600 | -0.27(-2.20%) |
Sep 04, 2012 | 12.61 | 12.66 | 12.15 | 12.23 | 552,229 | -0.10(-0.83%) |
Aug 31, 2012 | 12.54 | 12.54 | 12.31 | 12.34 | 270,424 | -0.10(-0.82%) |
Aug 30, 2012 | 12.68 | 12.68 | 12.39 | 12.44 | 217,901 | -0.15(-1.18%) |
Aug 29, 2012 | 12.75 | 12.75 | 12.52 | 12.59 | 282,536 | -0.24(-1.88%) |
Aug 27, 2012 | 12.43 | 12.83 | 12.34 | 12.83 | 312,119 | +0.53(+4.30%) |
Aug 24, 2012 | 12.49 | 12.49 | 12.17 | 12.30 | 208,929 | +0.01(+0.07%) |
Aug 23, 2012 | 12.14 | 12.52 | 12.14 | 12.29 | 605,291 | +0.11(+0.91%) |
Aug 22, 2012 | 12.47 | 12.47 | 12.08 | 12.18 | 482,236 | -0.06(-0.45%) |
Aug 21, 2012 | 12.34 | 12.36 | 12.13 | 12.23 | 342,647 | +0.12(+1.00%) |
Aug 20, 2012 | 12.48 | 12.59 | 11.87 | 12.11 | 1,061,763 | -0.33(-2.68%) |
Aug 17, 2012 | 12.82 | 12.84 | 12.39 | 12.45 | 574,097 | -0.32(-2.54%) |
Aug 16, 2012 | 13.05 | 13.06 | 12.33 | 12.77 | 1,731,114 | -0.26(-1.99%) |
Aug 15, 2012 | 13.37 | 13.80 | 13.01 | 13.03 | 607,541 | -0.14(-1.06%) |
Aug 14, 2012 | 13.17 | 13.43 | 13.12 | 13.17 | 220,808 | +0.05(+0.35%) |
Aug 13, 2012 | 12.96 | 14.16 | 12.95 | 13.12 | 2,222,977 | +0.14(+1.07%) |