Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.52 | 15.25 | 14.08 | 14.34 | 0 | +0.30(+2.14%) |
Apr 29, 2013 | 13.49 | 14.50 | 13.40 | 14.04 | 202,947 | +0.54(+4.00%) |
Apr 26, 2013 | 13.34 | 13.50 | 13.10 | 13.50 | 19,991 | +0.40(+3.05%) |
Apr 25, 2013 | 13.21 | 13.37 | 12.85 | 13.10 | 25,057 | -0.01(-0.08%) |
Apr 24, 2013 | 12.85 | 13.45 | 12.85 | 13.11 | 0 | +0.30(+2.34%) |
Apr 23, 2013 | 12.51 | 13.70 | 12.51 | 12.81 | 95,562 | +0.69(+5.69%) |
Apr 22, 2013 | 12.60 | 12.60 | 11.75 | 12.12 | 100,800 | -0.36(-2.88%) |
Apr 19, 2013 | 11.81 | 12.48 | 11.81 | 12.48 | 7,278 | -0.01(-0.08%) |
Apr 18, 2013 | 12.50 | 12.50 | 12.20 | 12.49 | 2,763 | +0.00(+0.00%) |
Apr 17, 2013 | 12.49 | 12.50 | 12.30 | 12.49 | 5,271 | +0.74(+6.30%) |
Apr 16, 2013 | 12.47 | 12.62 | 11.75 | 11.75 | 656 | -0.84(-6.67%) |
Apr 15, 2013 | 12.60 | 13.15 | 11.82 | 12.59 | 27,435 | +0.64(+5.36%) |
Apr 12, 2013 | 11.98 | 12.28 | 11.95 | 11.95 | 15,100 | +0.10(+0.84%) |
Apr 11, 2013 | 12.28 | 13.49 | 11.85 | 11.85 | 8,354 | -1.40(-10.57%) |
Apr 10, 2013 | 13.04 | 14.26 | 13.04 | 13.25 | 38,225 | +0.03(+0.23%) |
Apr 09, 2013 | 12.35 | 13.28 | 12.35 | 13.22 | 530,669 | +0.82(+6.61%) |
Apr 08, 2013 | 12.11 | 12.43 | 12.10 | 12.40 | 13,621 | +0.30(+2.48%) |
Apr 05, 2013 | 11.75 | 12.15 | 11.34 | 12.10 | 14,949 | +0.39(+3.33%) |
Apr 04, 2013 | 11.05 | 11.91 | 11.05 | 11.71 | 5,611 | +0.04(+0.34%) |
Apr 03, 2013 | 11.05 | 11.74 | 11.05 | 11.67 | 9,425 | +0.48(+4.25%) |
Apr 02, 2013 | 11.66 | 11.66 | 11.08 | 11.19 | 19,467 | -0.49(-4.16%) |
Apr 01, 2013 | 11.50 | 11.80 | 11.11 | 11.68 | 4,690 | +0.27(+2.37%) |
Mar 28, 2013 | 11.55 | 11.81 | 11.16 | 11.41 | 6,566 | -0.15(-1.30%) |
Mar 27, 2013 | 11.91 | 11.91 | 11.32 | 11.56 | 7,995 | -0.17(-1.45%) |
Mar 26, 2013 | 11.88 | 11.94 | 11.01 | 11.73 | 4,376 | +0.46(+4.08%) |
Mar 25, 2013 | 11.21 | 11.94 | 11.00 | 11.27 | 25,902 | -0.37(-3.18%) |
Mar 22, 2013 | 11.64 | 11.70 | 11.60 | 11.64 | 9,252 | -0.01(-0.09%) |
Mar 21, 2013 | 11.75 | 11.84 | 11.62 | 11.65 | 2,303 | -0.11(-0.94%) |
Mar 20, 2013 | 11.66 | 12.15 | 11.66 | 11.76 | 11,653 | +0.15(+1.29%) |
Mar 19, 2013 | 11.79 | 11.97 | 11.60 | 11.61 | 13,946 | -0.06(-0.51%) |
Mar 18, 2013 | 11.99 | 11.99 | 11.61 | 11.67 | 38,824 | +0.12(+1.04%) |
Mar 15, 2013 | 11.60 | 11.80 | 11.51 | 11.55 | 15,909 | -0.18(-1.53%) |
Mar 14, 2013 | 11.50 | 11.97 | 11.45 | 11.73 | 4,401 | -0.17(-1.43%) |
Mar 13, 2013 | 11.98 | 11.98 | 11.87 | 11.90 | 1,531 | -0.10(-0.83%) |
Mar 12, 2013 | 12.50 | 12.50 | 11.77 | 12.00 | 314,442 | -0.10(-0.83%) |
Mar 11, 2013 | 12.12 | 12.50 | 11.70 | 12.10 | 45,982 | -0.03(-0.25%) |
Mar 08, 2013 | 11.67 | 12.18 | 11.01 | 12.13 | 62,984 | +0.58(+5.02%) |
Mar 07, 2013 | 11.55 | 11.97 | 11.50 | 11.55 | 10,681 | -0.55(-4.55%) |
Mar 06, 2013 | 12.10 | 12.10 | 12.10 | 12.10 | 274 | +0.62(+5.40%) |
Mar 05, 2013 | 11.14 | 12.20 | 11.14 | 11.48 | 5,893 | -0.36(-3.04%) |
Mar 04, 2013 | 11.84 | 11.84 | 11.84 | 11.84 | 456 | +0.44(+3.86%) |
Mar 01, 2013 | 11.99 | 12.10 | 11.40 | 11.40 | 3,047 | -0.70(-5.79%) |
Feb 28, 2013 | 11.74 | 12.10 | 11.74 | 12.10 | 10,055 | +0.36(+3.07%) |
Feb 27, 2013 | 11.90 | 11.90 | 11.41 | 11.74 | 3,248 | -0.18(-1.51%) |
Feb 26, 2013 | 11.94 | 12.10 | 11.23 | 11.92 | 9,800 | -0.57(-4.56%) |
Feb 22, 2013 | 12.51 | 12.91 | 11.90 | 12.49 | 23,653 | -0.33(-2.57%) |
Feb 21, 2013 | 12.60 | 12.82 | 11.80 | 12.82 | 20,156 | +0.02(+0.16%) |
Feb 20, 2013 | 13.46 | 13.70 | 12.50 | 12.80 | 25,212 | -0.75(-5.54%) |
Feb 19, 2013 | 13.75 | 13.75 | 12.12 | 13.55 | 71,776 | -0.14(-1.02%) |
Feb 15, 2013 | 13.90 | 13.90 | 13.50 | 13.69 | 35,261 | +0.18(+1.33%) |
Feb 14, 2013 | 13.50 | 13.95 | 13.11 | 13.51 | 32,776 | +0.40(+3.05%) |
Feb 13, 2013 | 11.85 | 13.32 | 11.85 | 13.11 | 71,241 | +1.28(+10.82%) |
Feb 12, 2013 | 11.80 | 12.00 | 11.45 | 11.83 | 41,637 | -0.40(-3.27%) |
Feb 11, 2013 | 11.58 | 12.68 | 11.25 | 12.23 | 24,876 | +0.85(+7.47%) |
Feb 08, 2013 | 11.86 | 11.86 | 10.65 | 11.38 | 37,300 | +0.18(+1.61%) |
Feb 07, 2013 | 10.50 | 11.21 | 10.50 | 11.20 | 53,503 | +0.40(+3.70%) |
Feb 06, 2013 | 11.25 | 11.80 | 10.66 | 10.80 | 70,724 | +0.33(+3.15%) |
Feb 04, 2013 | 10.56 | 10.90 | 10.40 | 10.47 | 28,277 | -0.28(-2.60%) |