Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.80 | 12.85 | 12.73 | 12.85 | 2,645 | +0.18(+1.42%) |
Apr 29, 2013 | 12.75 | 12.75 | 12.67 | 12.67 | 2,067 | -0.06(-0.47%) |
Apr 26, 2013 | 12.73 | 12.73 | 12.71 | 12.73 | 4,059 | +0.17(+1.35%) |
Apr 25, 2013 | 12.57 | 12.65 | 12.56 | 12.56 | 2,630 | +0.66(+5.55%) |
Apr 24, 2013 | 11.91 | 12.08 | 11.90 | 11.90 | 3,203 | +0.14(+1.19%) |
Apr 23, 2013 | 11.70 | 11.76 | 11.70 | 11.76 | 3,378 | -0.17(-1.42%) |
Apr 22, 2013 | 12.10 | 12.10 | 11.86 | 11.93 | 17,255 | -0.04(-0.33%) |
Apr 19, 2013 | 11.96 | 11.99 | 11.93 | 11.97 | 27,925 | +0.55(+4.82%) |
Apr 18, 2013 | 11.50 | 11.50 | 11.33 | 11.42 | 36,721 | +0.29(+2.61%) |
Apr 17, 2013 | 11.13 | 11.14 | 10.97 | 11.13 | 7,835 | -0.42(-3.64%) |
Apr 15, 2013 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) | |
Apr 12, 2013 | 11.54 | 11.55 | 11.54 | 11.55 | 1,418 | -0.50(-4.15%) |
Apr 10, 2013 | 12.05 | 12.05 | 12.05 | 0 | -0.25(-2.03%) | |
Apr 09, 2013 | 12.10 | 12.30 | 12.10 | 12.30 | 596 | +0.43(+3.62%) |
Apr 08, 2013 | 11.66 | 11.87 | 11.66 | 11.87 | 914 | +0.26(+2.24%) |
Apr 05, 2013 | 11.54 | 11.68 | 11.50 | 11.61 | 2,272 | -0.14(-1.19%) |
Apr 04, 2013 | 11.73 | 11.75 | 11.66 | 11.75 | 6,009 | +0.03(+0.26%) |
Apr 03, 2013 | 11.82 | 11.82 | 11.65 | 11.72 | 1,784 | -0.51(-4.17%) |
Apr 02, 2013 | 12.38 | 12.38 | 12.23 | 12.23 | 1,915 | -0.67(-5.19%) |
Apr 01, 2013 | 12.80 | 12.90 | 12.73 | 12.90 | 2,000 | -0.20(-1.53%) |
Mar 28, 2013 | 12.85 | 13.10 | 12.85 | 13.10 | 7,651 | -0.57(-4.17%) |
Mar 27, 2013 | 13.80 | 13.80 | 13.67 | 13.67 | 943 | +0.17(+1.26%) |
Mar 26, 2013 | 13.39 | 13.53 | 13.39 | 13.50 | 3,068 | +0.04(+0.30%) |
Mar 25, 2013 | 13.36 | 13.49 | 13.36 | 13.46 | 4,008 | -0.04(-0.30%) |
Mar 22, 2013 | 13.50 | 13.50 | 13.50 | 13.50 | 153 | +0.01(+0.07%) |
Mar 21, 2013 | 13.35 | 13.50 | 13.35 | 13.49 | 34,500 | -0.29(-2.12%) |
Mar 20, 2013 | 13.90 | 13.90 | 13.78 | 13.78 | 1,496 | +0.90(+7.00%) |
Mar 19, 2013 | 13.00 | 13.00 | 12.82 | 12.88 | 3,419 | -0.27(-2.05%) |
Mar 18, 2013 | 13.20 | 13.20 | 13.15 | 13.15 | 830 | -0.05(-0.38%) |
Mar 15, 2013 | 13.11 | 13.21 | 13.11 | 13.20 | 2,044 | -0.40(-2.94%) |
Mar 14, 2013 | 13.46 | 13.60 | 13.46 | 13.60 | 787 | +0.32(+2.41%) |
Mar 13, 2013 | 13.25 | 13.28 | 13.17 | 13.28 | 2,031 | -0.15(-1.10%) |
Mar 12, 2013 | 13.56 | 13.60 | 13.43 | 13.43 | 3,439 | -0.38(-2.77%) |
Mar 11, 2013 | 13.99 | 14.00 | 13.81 | 13.81 | 3,624 | -0.32(-2.26%) |
Mar 08, 2013 | 14.14 | 14.14 | 14.13 | 14.13 | 1,400 | +0.08(+0.57%) |
Mar 07, 2013 | 14.06 | 14.06 | 14.00 | 14.05 | 3,128 | -0.11(-0.78%) |
Mar 06, 2013 | 14.01 | 14.24 | 14.01 | 14.16 | 1,889 | +0.32(+2.31%) |
Mar 05, 2013 | 13.79 | 13.85 | 13.79 | 13.84 | 2,046 | +0.52(+3.90%) |
Mar 04, 2013 | 13.20 | 13.32 | 13.20 | 13.32 | 975 | -0.42(-3.04%) |
Mar 01, 2013 | 13.70 | 13.84 | 13.70 | 13.74 | 2,630 | -0.06(-0.45%) |
Feb 28, 2013 | 13.77 | 13.97 | 13.77 | 13.80 | 1,661 | +0.39(+2.91%) |
Feb 27, 2013 | 13.25 | 13.41 | 13.20 | 13.41 | 60,300 | +0.42(+3.23%) |
Feb 26, 2013 | 12.96 | 13.03 | 12.90 | 12.99 | 144,122 | -0.01(-0.08%) |
Feb 22, 2013 | 13.01 | 13.01 | 13.00 | 13.00 | 3,227 | -0.12(-0.91%) |
Feb 21, 2013 | 13.13 | 13.26 | 13.08 | 13.12 | 2,105 | -0.72(-5.20%) |
Feb 20, 2013 | 13.89 | 13.89 | 13.81 | 13.84 | 5,090 | +0.19(+1.39%) |
Feb 19, 2013 | 13.63 | 13.67 | 13.63 | 13.65 | 4,079 | -0.71(-4.94%) |
Feb 15, 2013 | 14.52 | 14.52 | 14.36 | 14.36 | 711 | -0.32(-2.18%) |
Feb 14, 2013 | 14.51 | 14.68 | 14.50 | 14.68 | 6,118 | +0.89(+6.45%) |
Feb 12, 2013 | 13.79 | 13.79 | 13.79 | 0 | -0.07(-0.51%) | |
Feb 11, 2013 | 13.75 | 13.95 | 13.75 | 13.86 | 486 | -0.06(-0.43%) |
Feb 08, 2013 | 13.92 | 13.92 | 13.75 | 13.92 | 3,200 | -0.08(-0.57%) |
Feb 07, 2013 | 14.10 | 14.10 | 13.94 | 14.00 | 8,789 | -0.80(-5.41%) |
Feb 06, 2013 | 14.87 | 14.89 | 14.78 | 14.80 | 4,791 | -0.52(-3.39%) |
Feb 04, 2013 | 15.43 | 15.47 | 15.32 | 15.32 | 2,333 | +0.17(+1.12%) |