Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.77 | 12.87 | 12.24 | 12.32 | 0 | -0.48(-3.75%) |
Apr 29, 2013 | 12.87 | 12.89 | 12.75 | 12.80 | 186,116 | -0.05(-0.39%) |
Apr 26, 2013 | 12.89 | 12.91 | 12.75 | 12.85 | 309,727 | -0.06(-0.46%) |
Apr 25, 2013 | 12.99 | 13.06 | 12.80 | 12.91 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 13.28 | 13.28 | 12.82 | 12.91 | 221,495 | -0.42(-3.15%) |
Apr 23, 2013 | 13.18 | 13.41 | 13.11 | 13.33 | 125,808 | +0.27(+2.07%) |
Apr 22, 2013 | 13.04 | 13.19 | 12.89 | 13.06 | 259,622 | +0.02(+0.15%) |
Apr 19, 2013 | 12.84 | 13.08 | 12.76 | 13.04 | 310,521 | +0.19(+1.48%) |
Apr 18, 2013 | 13.01 | 13.15 | 12.63 | 12.85 | 302,437 | -0.15(-1.15%) |
Apr 17, 2013 | 12.93 | 13.04 | 12.76 | 13.00 | 251,193 | -0.06(-0.46%) |
Apr 16, 2013 | 13.03 | 13.14 | 12.80 | 13.06 | 254,407 | +0.06(+0.46%) |
Apr 15, 2013 | 13.34 | 13.44 | 12.93 | 13.00 | 221,185 | -0.43(-3.20%) |
Apr 12, 2013 | 13.49 | 13.73 | 13.33 | 13.43 | 240,255 | -0.05(-0.37%) |
Apr 11, 2013 | 13.38 | 13.74 | 13.38 | 13.48 | 211,784 | +0.08(+0.60%) |
Apr 10, 2013 | 12.89 | 13.55 | 12.89 | 13.40 | 310,665 | +0.57(+4.44%) |
Apr 09, 2013 | 12.87 | 12.99 | 12.80 | 12.83 | 129,568 | -0.05(-0.39%) |
Apr 08, 2013 | 12.96 | 12.96 | 12.65 | 12.88 | 93,823 | -0.02(-0.16%) |
Apr 05, 2013 | 12.76 | 13.01 | 12.75 | 12.90 | 107,655 | -0.05(-0.39%) |
Apr 04, 2013 | 13.03 | 13.14 | 12.82 | 12.95 | 144,129 | -0.01(-0.08%) |
Apr 03, 2013 | 13.22 | 13.32 | 12.95 | 12.96 | 186,439 | -0.27(-2.04%) |
Apr 02, 2013 | 13.22 | 13.50 | 13.16 | 13.23 | 142,091 | +0.13(+0.99%) |
Apr 01, 2013 | 13.28 | 13.49 | 13.02 | 13.10 | 393,461 | -0.24(-1.80%) |
Mar 28, 2013 | 13.54 | 13.65 | 13.25 | 13.34 | 237,048 | -0.16(-1.19%) |
Mar 27, 2013 | 13.51 | 13.51 | 13.17 | 13.50 | 143,123 | -0.07(-0.52%) |
Mar 26, 2013 | 13.54 | 13.68 | 13.39 | 13.57 | 208,632 | +0.06(+0.44%) |
Mar 25, 2013 | 13.49 | 13.76 | 13.23 | 13.51 | 245,965 | +0.07(+0.52%) |
Mar 22, 2013 | 13.58 | 13.70 | 13.33 | 13.44 | 217,456 | -0.08(-0.59%) |
Mar 21, 2013 | 13.67 | 13.80 | 13.47 | 13.52 | 342,532 | -0.22(-1.60%) |
Mar 20, 2013 | 13.87 | 14.00 | 13.73 | 13.74 | 258,217 | -0.10(-0.72%) |
Mar 19, 2013 | 13.40 | 13.86 | 13.36 | 13.84 | 500,366 | -0.02(-0.14%) |
Mar 18, 2013 | 14.01 | 14.11 | 13.82 | 13.86 | 191,247 | -0.30(-2.12%) |
Mar 15, 2013 | 14.23 | 14.23 | 14.02 | 14.16 | 446,203 | -0.10(-0.70%) |
Mar 14, 2013 | 14.24 | 14.30 | 14.16 | 14.26 | 204,917 | +0.01(+0.07%) |
Mar 13, 2013 | 14.28 | 14.28 | 14.03 | 14.25 | 212,667 | -0.02(-0.14%) |
Mar 12, 2013 | 14.23 | 14.27 | 14.03 | 14.27 | 235,874 | +0.00(+0.00%) |
Mar 11, 2013 | 14.12 | 14.30 | 14.05 | 14.27 | 298,993 | +0.11(+0.78%) |
Mar 08, 2013 | 14.29 | 14.34 | 14.05 | 14.16 | 217,814 | -0.03(-0.21%) |
Mar 07, 2013 | 14.03 | 14.19 | 13.93 | 14.19 | 244,793 | +0.12(+0.85%) |
Mar 06, 2013 | 14.20 | 14.20 | 13.95 | 14.07 | 371,384 | -0.13(-0.92%) |
Mar 05, 2013 | 13.59 | 14.24 | 13.59 | 14.20 | 632,848 | +0.67(+4.95%) |
Mar 04, 2013 | 12.99 | 13.62 | 12.98 | 13.53 | 481,780 | +0.54(+4.16%) |
Mar 01, 2013 | 12.60 | 12.99 | 12.53 | 12.99 | 328,443 | +0.25(+1.96%) |
Feb 28, 2013 | 12.84 | 12.98 | 12.72 | 12.74 | 315,889 | -0.05(-0.39%) |
Feb 27, 2013 | 12.76 | 12.96 | 12.75 | 12.79 | 306,412 | -0.01(-0.08%) |
Feb 26, 2013 | 12.58 | 13.08 | 12.55 | 12.80 | 1,017,985 | +0.25(+1.99%) |
Feb 25, 2013 | 12.43 | 12.69 | 12.21 | 12.55 | 695,516 | -0.06(-0.48%) |
Feb 22, 2013 | 12.54 | 12.67 | 12.40 | 12.61 | 268,948 | +0.10(+0.80%) |
Feb 21, 2013 | 12.58 | 12.78 | 12.35 | 12.51 | 291,582 | -0.07(-0.56%) |
Feb 20, 2013 | 12.62 | 12.79 | 12.46 | 12.58 | 540,929 | +0.00(+0.00%) |
Feb 19, 2013 | 12.34 | 12.59 | 12.29 | 12.58 | 642,108 | +0.25(+2.03%) |
Feb 15, 2013 | 12.26 | 12.50 | 11.96 | 12.33 | 1,190,195 | +0.15(+1.23%) |
Feb 14, 2013 | 12.28 | 12.30 | 12.13 | 12.18 | 272,369 | -0.12(-0.98%) |
Feb 13, 2013 | 12.33 | 12.41 | 12.22 | 12.30 | 204,064 | -0.01(-0.08%) |
Feb 12, 2013 | 12.26 | 12.48 | 12.18 | 12.31 | 242,942 | +0.02(+0.16%) |
Feb 11, 2013 | 12.43 | 12.48 | 12.22 | 12.29 | 487,482 | -0.09(-0.73%) |
Feb 08, 2013 | 12.60 | 12.60 | 12.37 | 12.38 | 339,644 | -0.16(-1.28%) |
Feb 07, 2013 | 12.64 | 12.69 | 12.48 | 12.54 | 182,588 | -0.07(-0.56%) |
Feb 06, 2013 | 12.48 | 12.73 | 12.43 | 12.61 | 406,039 | -0.03(-0.24%) |
Feb 04, 2013 | 12.56 | 12.66 | 12.52 | 12.64 | 238,080 | -0.03(-0.24%) |