Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.40 | 17.50 | 17.28 | 17.50 | 3,200 | +0.20(+1.16%) |
Apr 29, 2013 | 18.00 | 18.00 | 17.30 | 17.30 | 1,500 | -0.67(-3.73%) |
Apr 26, 2013 | 17.99 | 17.98 | 17.94 | 17.97 | 3,240 | +0.03(+0.17%) |
Apr 25, 2013 | 17.75 | 17.99 | 17.75 | 17.94 | 7,392 | +0.19(+1.07%) |
Apr 24, 2013 | 17.30 | 17.75 | 17.30 | 17.75 | 9,752 | +0.55(+3.20%) |
Apr 23, 2013 | 16.40 | 17.20 | 16.40 | 17.20 | 8,685 | +0.95(+5.85%) |
Apr 22, 2013 | 16.55 | 16.55 | 16.25 | 16.25 | 5,075 | -0.30(-1.81%) |
Apr 19, 2013 | 16.21 | 16.55 | 16.21 | 16.55 | 2,503 | +0.30(+1.85%) |
Apr 18, 2013 | 16.26 | 16.30 | 16.25 | 16.25 | 6,236 | -0.01(-0.06%) |
Apr 17, 2013 | 16.50 | 16.60 | 16.25 | 16.26 | 3,274 | -0.09(-0.55%) |
Apr 16, 2013 | 16.40 | 16.41 | 16.34 | 16.35 | 7,429 | +0.07(+0.43%) |
Apr 15, 2013 | 17.02 | 17.02 | 16.15 | 16.28 | 12,728 | -0.77(-4.52%) |
Apr 12, 2013 | 17.09 | 17.60 | 16.91 | 17.05 | 14,238 | +0.05(+0.29%) |
Apr 11, 2013 | 15.99 | 17.00 | 15.95 | 17.00 | 17,601 | +1.00(+6.25%) |
Apr 10, 2013 | 15.99 | 16.10 | 15.90 | 16.00 | 1,839 | +0.17(+1.07%) |
Apr 09, 2013 | 16.00 | 16.00 | 15.83 | 15.83 | 684 | -0.26(-1.62%) |
Apr 08, 2013 | 16.10 | 16.10 | 16.05 | 16.09 | 1,580 | +0.08(+0.50%) |
Apr 05, 2013 | 15.51 | 16.10 | 15.51 | 16.01 | 2,300 | +0.20(+1.27%) |
Apr 04, 2013 | 15.85 | 15.85 | 15.81 | 15.81 | 230 | +0.04(+0.25%) |
Apr 03, 2013 | 15.99 | 15.99 | 15.77 | 15.77 | 300 | -0.20(-1.25%) |
Apr 02, 2013 | 15.82 | 16.02 | 15.82 | 15.97 | 1,583 | +0.07(+0.44%) |
Apr 01, 2013 | 16.24 | 16.24 | 15.80 | 15.90 | 1,308 | -0.24(-1.49%) |
Mar 28, 2013 | 16.14 | 16.14 | 16.14 | 0 | +0.34(+2.15%) | |
Mar 27, 2013 | 15.50 | 15.80 | 15.50 | 15.80 | 921 | +0.40(+2.60%) |
Mar 26, 2013 | 15.51 | 15.51 | 15.24 | 15.40 | 17,596 | -0.10(-0.65%) |
Mar 25, 2013 | 15.65 | 15.65 | 15.30 | 15.50 | 14,730 | -0.18(-1.15%) |
Mar 22, 2013 | 16.03 | 16.03 | 15.55 | 15.68 | 17,808 | -0.35(-2.18%) |
Mar 21, 2013 | 16.05 | 16.14 | 16.01 | 16.03 | 5,877 | +0.01(+0.06%) |
Mar 20, 2013 | 16.04 | 16.15 | 16.01 | 16.02 | 7,775 | +0.02(+0.12%) |
Mar 19, 2013 | 15.92 | 16.15 | 15.91 | 16.00 | 4,850 | +0.00(+0.00%) |
Mar 18, 2013 | 15.90 | 16.02 | 15.80 | 16.00 | 5,955 | -0.03(-0.19%) |
Mar 15, 2013 | 16.03 | 16.03 | 16.03 | 16.03 | 600 | -0.08(-0.50%) |
Mar 14, 2013 | 15.93 | 16.20 | 15.86 | 16.11 | 3,664 | +0.06(+0.37%) |
Mar 13, 2013 | 16.20 | 16.20 | 16.00 | 16.05 | 3,996 | -0.21(-1.29%) |
Mar 12, 2013 | 16.21 | 16.40 | 15.89 | 16.26 | 16,100 | -0.13(-0.79%) |
Mar 11, 2013 | 15.50 | 16.50 | 15.30 | 16.39 | 26,143 | +0.97(+6.29%) |
Mar 08, 2013 | 15.29 | 15.90 | 15.13 | 15.42 | 23,690 | +0.22(+1.45%) |
Mar 07, 2013 | 13.65 | 15.50 | 13.65 | 15.20 | 53,136 | +2.30(+17.83%) |
Mar 06, 2013 | 13.00 | 13.00 | 12.90 | 12.90 | 800 | +0.10(+0.78%) |
Mar 05, 2013 | 13.01 | 13.01 | 12.80 | 12.80 | 2,150 | -0.30(-2.29%) |
Mar 04, 2013 | 13.00 | 13.10 | 13.00 | 13.10 | 6,280 | +0.29(+2.26%) |
Mar 01, 2013 | 12.85 | 12.97 | 12.80 | 12.81 | 1,100 | -0.19(-1.46%) |
Feb 28, 2013 | 12.94 | 13.10 | 12.80 | 13.00 | 5,900 | +0.00(+0.00%) |
Feb 27, 2013 | 12.95 | 13.00 | 12.85 | 13.00 | 1,900 | +0.10(+0.78%) |
Feb 26, 2013 | 12.90 | 12.90 | 12.75 | 12.90 | 1,400 | +0.11(+0.86%) |
Feb 22, 2013 | 12.30 | 13.00 | 12.30 | 12.79 | 9,622 | +0.55(+4.49%) |
Feb 21, 2013 | 12.20 | 12.30 | 12.15 | 12.24 | 4,300 | +0.13(+1.07%) |
Feb 20, 2013 | 12.10 | 12.11 | 12.10 | 12.11 | 2,026 | +0.06(+0.50%) |
Feb 19, 2013 | 11.92 | 12.05 | 11.80 | 12.05 | 5,330 | +0.15(+1.26%) |
Feb 15, 2013 | 11.90 | 11.90 | 11.90 | 0 | +0.11(+0.93%) | |
Feb 14, 2013 | 11.80 | 11.80 | 11.79 | 11.79 | 280 | -0.11(-0.92%) |
Feb 13, 2013 | 11.80 | 11.99 | 11.80 | 11.90 | 1,300 | +0.17(+1.45%) |
Feb 12, 2013 | 11.90 | 11.91 | 11.61 | 11.73 | 6,700 | -0.27(-2.25%) |
Feb 11, 2013 | 12.00 | 12.00 | 11.85 | 12.00 | 4,890 | -0.10(-0.83%) |
Feb 08, 2013 | 11.90 | 12.10 | 11.90 | 12.10 | 1,857 | +0.30(+2.54%) |
Feb 07, 2013 | 11.85 | 11.85 | 11.76 | 11.80 | 600 | -0.10(-0.84%) |
Feb 06, 2013 | 12.00 | 12.00 | 11.90 | 11.90 | 1,130 | +0.19(+1.62%) |
Feb 04, 2013 | 11.85 | 11.95 | 11.71 | 11.71 | 7,000 | -0.11(-0.93%) |