Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.91 | 14.95 | 14.74 | 14.95 | 0 | +0.01(+0.06%) |
Apr 29, 2013 | 14.95 | 14.95 | 14.75 | 14.94 | 5,278 | -0.01(-0.06%) |
Apr 26, 2013 | 14.95 | 14.95 | 14.72 | 14.95 | 725 | -0.15(-0.99%) |
Apr 25, 2013 | 15.19 | 15.27 | 15.04 | 15.09 | 2,077 | -0.04(-0.29%) |
Apr 24, 2013 | 15.13 | 15.14 | 15.08 | 15.14 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 15.08 | 15.16 | 15.08 | 15.14 | 2,559 | +0.08(+0.51%) |
Apr 22, 2013 | 15.14 | 15.14 | 14.57 | 15.06 | 1,398 | -0.08(-0.51%) |
Apr 19, 2013 | 15.25 | 15.25 | 15.09 | 15.14 | 2,385 | +0.10(+0.64%) |
Apr 18, 2013 | 15.33 | 15.33 | 14.93 | 15.04 | 5,646 | -0.10(-0.64%) |
Apr 17, 2013 | 15.14 | 15.33 | 14.71 | 15.14 | 3,360 | -0.02(-0.16%) |
Apr 16, 2013 | 15.01 | 15.42 | 14.28 | 15.16 | 13,349 | +0.63(+4.35%) |
Apr 15, 2013 | 14.45 | 14.62 | 14.44 | 14.53 | 725 | -0.79(-5.16%) |
Apr 12, 2013 | 15.31 | 15.33 | 15.14 | 15.32 | 2,801 | +0.03(+0.19%) |
Apr 11, 2013 | 15.20 | 15.33 | 14.73 | 15.29 | 3,941 | +0.15(+1.02%) |
Apr 10, 2013 | 14.52 | 15.35 | 14.46 | 15.14 | 4,014 | +0.00(+0.00%) |
Apr 09, 2013 | 15.26 | 15.42 | 15.10 | 15.14 | 2,177 | -0.11(-0.73%) |
Apr 08, 2013 | 15.22 | 15.43 | 14.95 | 15.25 | 5,470 | -0.07(-0.44%) |
Apr 05, 2013 | 14.90 | 15.37 | 14.37 | 15.32 | 2,540 | -0.06(-0.41%) |
Apr 04, 2013 | 15.32 | 15.42 | 15.12 | 15.38 | 2,033 | -0.01(-0.06%) |
Apr 03, 2013 | 14.96 | 15.43 | 14.96 | 15.39 | 2,491 | +0.20(+1.33%) |
Apr 02, 2013 | 15.11 | 15.34 | 15.11 | 15.19 | 1,245 | +0.08(+0.51%) |
Apr 01, 2013 | 15.46 | 15.46 | 13.08 | 15.11 | 6,616 | -0.35(-2.25%) |
Mar 28, 2013 | 15.43 | 15.48 | 14.46 | 15.46 | 4,399 | +0.01(+0.06%) |
Mar 27, 2013 | 15.45 | 15.46 | 15.36 | 15.45 | 622 | +0.02(+0.13%) |
Mar 26, 2013 | 15.48 | 15.48 | 14.45 | 15.43 | 1,894 | +0.04(+0.25%) |
Mar 25, 2013 | 15.48 | 15.48 | 15.25 | 15.39 | 2,254 | -0.04(-0.25%) |
Mar 21, 2013 | 14.46 | 15.43 | 15.43 | 15.43 | 5,289 | +0.60(+4.03%) |
Mar 20, 2013 | 14.56 | 15.95 | 14.56 | 14.83 | 8,231 | +0.85(+6.07%) |
Mar 19, 2013 | 13.75 | 14.08 | 13.60 | 13.98 | 1,243 | +0.98(+7.57%) |
Mar 15, 2013 | 13.00 | 13.00 | 13.00 | 13.00 | 207 | +0.70(+5.73%) |
Mar 13, 2013 | 10.75 | 12.29 | 12.29 | 12.29 | 4,874 | -0.05(-0.39%) |
Mar 11, 2013 | 11.35 | 12.34 | 12.34 | 12.34 | 3,837 | +1.03(+9.12%) |
Mar 08, 2013 | 11.09 | 11.31 | 11.09 | 11.31 | 414 | +0.22(+2.00%) |
Mar 07, 2013 | 11.09 | 11.09 | 11.09 | 11.09 | 207 | -0.13(-1.20%) |
Mar 06, 2013 | 11.05 | 11.22 | 11.05 | 11.22 | 518 | +0.35(+3.19%) |
Mar 05, 2013 | 10.85 | 10.88 | 10.62 | 10.88 | 373 | -0.29(-2.59%) |
Mar 04, 2013 | 11.11 | 12.26 | 11.11 | 11.17 | 1,970 | -0.20(-1.78%) |
Mar 01, 2013 | 11.47 | 11.47 | 11.37 | 11.37 | 622 | -0.31(-2.67%) |
Feb 28, 2013 | 11.29 | 11.91 | 11.09 | 11.68 | 2,566 | +0.50(+4.43%) |
Feb 27, 2013 | 11.23 | 11.42 | 11.19 | 11.19 | 2,489 | +0.10(+0.87%) |
Feb 26, 2013 | 10.96 | 11.11 | 10.96 | 11.09 | 6,399 | +0.00(+0.00%) |
Feb 25, 2013 | 10.99 | 11.20 | 10.91 | 11.09 | 5,787 | +0.29(+2.68%) |
Feb 22, 2013 | 10.80 | 10.80 | 10.80 | 10.80 | 31,113 | -0.09(-0.80%) |
Feb 20, 2013 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | -0.32(-2.84%) |
Feb 19, 2013 | 11.05 | 11.56 | 11.00 | 11.20 | 3,476 | +0.16(+1.49%) |
Feb 14, 2013 | 11.57 | 11.04 | 11.04 | 11.04 | 7,363 | -0.53(-4.58%) |
Feb 13, 2013 | 12.05 | 12.74 | 11.57 | 11.57 | 8,230 | +0.00(+0.00%) |
Feb 12, 2013 | 11.64 | 12.51 | 11.57 | 11.57 | 5,667 | -0.19(-1.64%) |
Feb 11, 2013 | 12.23 | 12.23 | 11.74 | 11.76 | 2,679 | -0.56(-4.51%) |
Feb 08, 2013 | 12.51 | 12.51 | 12.32 | 12.32 | 414 | +0.78(+6.73%) |
Feb 07, 2013 | 11.32 | 11.80 | 11.28 | 11.54 | 11,918 | +1.23(+11.97%) |
Feb 06, 2013 | 10.67 | 11.55 | 10.08 | 10.31 | 3,787 | +0.23(+2.30%) |
Feb 04, 2013 | 10.60 | 10.80 | 10.08 | 10.08 | 3,526 | -0.24(-2.34%) |