Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.88 | 13.02 | 12.87 | 13.01 | 493,554 | +0.15(+1.18%) |
Apr 29, 2013 | 12.81 | 12.91 | 12.81 | 12.86 | 517,440 | +0.06(+0.44%) |
Apr 26, 2013 | 12.77 | 12.87 | 12.79 | 12.80 | 343,494 | +0.01(+0.10%) |
Apr 25, 2013 | 12.83 | 12.95 | 12.79 | 12.79 | 565,147 | -0.03(-0.20%) |
Apr 24, 2013 | 12.70 | 12.86 | 12.70 | 12.81 | 556,927 | +0.15(+1.16%) |
Apr 23, 2013 | 12.74 | 12.81 | 12.57 | 12.67 | 546,918 | +0.05(+0.41%) |
Apr 22, 2013 | 12.49 | 12.69 | 12.34 | 12.61 | 639,411 | +0.13(+1.04%) |
Apr 19, 2013 | 12.30 | 12.59 | 12.19 | 12.48 | 906,763 | +0.20(+1.62%) |
Apr 18, 2013 | 12.72 | 12.86 | 12.16 | 12.29 | 1,462,641 | -0.38(-3.01%) |
Apr 17, 2013 | 13.07 | 13.15 | 12.39 | 12.67 | 2,004,116 | -0.62(-4.69%) |
Apr 16, 2013 | 13.06 | 13.37 | 13.06 | 13.29 | 685,191 | +0.28(+2.13%) |
Apr 15, 2013 | 13.35 | 13.41 | 12.99 | 13.01 | 952,704 | -0.40(-2.97%) |
Apr 12, 2013 | 13.42 | 13.50 | 13.30 | 13.41 | 711,748 | -0.05(-0.39%) |
Apr 11, 2013 | 13.61 | 13.67 | 13.43 | 13.46 | 587,062 | -0.17(-1.24%) |
Apr 10, 2013 | 13.42 | 13.65 | 13.42 | 13.63 | 635,894 | +0.21(+1.58%) |
Apr 09, 2013 | 13.57 | 13.61 | 13.41 | 13.42 | 577,615 | -0.13(-0.99%) |
Apr 08, 2013 | 13.43 | 13.61 | 13.41 | 13.55 | 589,292 | +0.03(+0.22%) |
Apr 05, 2013 | 13.24 | 13.55 | 13.20 | 13.52 | 658,830 | +0.10(+0.77%) |
Apr 04, 2013 | 13.46 | 13.54 | 13.20 | 13.42 | 1,029,744 | -0.06(-0.45%) |
Apr 03, 2013 | 13.94 | 13.98 | 13.41 | 13.48 | 1,109,801 | -0.42(-3.05%) |
Apr 02, 2013 | 13.86 | 14.02 | 13.82 | 13.90 | 626,280 | +0.06(+0.41%) |
Apr 01, 2013 | 14.04 | 14.21 | 13.80 | 13.85 | 713,701 | -0.04(-0.28%) |
Mar 28, 2013 | 13.95 | 14.02 | 13.86 | 13.89 | 504,321 | -0.07(-0.50%) |
Mar 27, 2013 | 14.02 | 14.05 | 13.78 | 13.96 | 902,719 | -0.10(-0.71%) |
Mar 26, 2013 | 14.18 | 14.21 | 13.99 | 14.05 | 738,273 | -0.06(-0.40%) |
Mar 25, 2013 | 14.32 | 14.38 | 14.06 | 14.11 | 681,435 | -0.13(-0.88%) |
Mar 22, 2013 | 14.24 | 14.40 | 14.12 | 14.24 | 577,541 | +0.01(+0.09%) |
Mar 21, 2013 | 14.39 | 14.44 | 14.12 | 14.22 | 705,897 | -0.23(-1.59%) |
Mar 20, 2013 | 14.54 | 14.56 | 14.31 | 14.45 | 585,841 | -0.04(-0.27%) |
Mar 19, 2013 | 14.78 | 14.79 | 14.34 | 14.49 | 1,055,113 | -0.29(-1.93%) |
Mar 18, 2013 | 14.63 | 14.88 | 14.54 | 14.78 | 724,467 | +0.04(+0.29%) |
Mar 15, 2013 | 14.89 | 14.91 | 14.73 | 14.73 | 860,033 | -0.14(-0.96%) |
Mar 14, 2013 | 14.88 | 14.90 | 14.78 | 14.88 | 493,587 | +0.06(+0.44%) |
Mar 13, 2013 | 14.76 | 14.88 | 14.73 | 14.81 | 599,323 | +0.09(+0.62%) |
Mar 12, 2013 | 14.70 | 14.83 | 14.63 | 14.72 | 646,557 | +0.01(+0.09%) |
Mar 11, 2013 | 14.50 | 14.83 | 14.50 | 14.71 | 1,036,776 | +0.26(+1.80%) |
Mar 08, 2013 | 14.37 | 14.55 | 14.32 | 14.45 | 710,569 | +0.16(+1.09%) |
Mar 07, 2013 | 14.25 | 14.29 | 14.15 | 14.29 | 661,238 | +0.03(+0.24%) |
Mar 06, 2013 | 14.23 | 14.38 | 14.17 | 14.26 | 554,900 | +0.11(+0.76%) |
Mar 05, 2013 | 14.17 | 14.28 | 14.03 | 14.15 | 613,954 | +0.05(+0.34%) |
Mar 04, 2013 | 13.96 | 14.12 | 13.85 | 14.10 | 677,551 | +0.15(+1.09%) |
Mar 01, 2013 | 13.72 | 14.01 | 13.63 | 13.95 | 437,831 | +0.13(+0.97%) |
Feb 28, 2013 | 13.75 | 13.89 | 13.75 | 13.82 | 415,713 | +0.05(+0.38%) |
Feb 27, 2013 | 13.73 | 13.83 | 13.65 | 13.77 | 364,066 | +0.03(+0.25%) |
Feb 26, 2013 | 13.56 | 13.80 | 13.52 | 13.73 | 578,296 | -0.00(-0.03%) |
Feb 22, 2013 | 13.34 | 13.74 | 13.29 | 13.73 | 541,056 | +0.56(+4.27%) |
Feb 21, 2013 | 13.85 | 13.87 | 12.70 | 13.17 | 2,559,377 | -0.70(-5.05%) |
Feb 20, 2013 | 14.12 | 14.18 | 13.87 | 13.87 | 572,362 | -0.20(-1.41%) |
Feb 19, 2013 | 13.86 | 14.12 | 13.81 | 14.07 | 944,001 | +0.21(+1.53%) |
Feb 15, 2013 | 13.75 | 13.87 | 13.66 | 13.86 | 611,553 | +0.18(+1.30%) |
Feb 14, 2013 | 13.67 | 13.78 | 13.63 | 13.68 | 440,671 | -0.06(-0.47%) |
Feb 13, 2013 | 13.80 | 13.82 | 13.66 | 13.75 | 487,992 | -0.06(-0.41%) |
Feb 12, 2013 | 13.65 | 13.83 | 13.57 | 13.80 | 726,781 | +0.21(+1.56%) |
Feb 11, 2013 | 13.81 | 13.82 | 13.55 | 13.59 | 783,918 | -0.23(-1.69%) |
Feb 08, 2013 | 13.77 | 13.89 | 13.77 | 13.83 | 426,262 | +0.09(+0.66%) |
Feb 07, 2013 | 13.90 | 13.95 | 13.66 | 13.73 | 503,741 | -0.13(-0.97%) |
Feb 06, 2013 | 13.79 | 13.87 | 13.73 | 13.87 | 491,042 | +0.14(+1.04%) |
Feb 04, 2013 | 13.95 | 13.99 | 13.67 | 13.73 | 595,594 | -0.25(-1.76%) |