Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.80 | 20.86 | 20.39 | 20.80 | 0 | +0.01(+0.05%) |
Apr 29, 2013 | 20.74 | 20.88 | 20.53 | 20.79 | 254,106 | +0.05(+0.24%) |
Apr 26, 2013 | 20.71 | 20.88 | 20.70 | 20.74 | 290,966 | +0.04(+0.19%) |
Apr 25, 2013 | 19.66 | 20.74 | 19.50 | 20.70 | 0 | +0.95(+4.81%) |
Apr 24, 2013 | 18.62 | 19.75 | 18.51 | 19.75 | 802,202 | +0.84(+4.44%) |
Apr 23, 2013 | 18.86 | 19.08 | 18.33 | 18.91 | 466,205 | +0.11(+0.59%) |
Apr 22, 2013 | 19.06 | 19.23 | 18.36 | 18.80 | 1,046,857 | +0.07(+0.37%) |
Apr 19, 2013 | 17.30 | 19.25 | 17.05 | 18.73 | 2,239,789 | +3.03(+19.30%) |
Apr 18, 2013 | 13.59 | 15.94 | 13.44 | 15.70 | 1,603,117 | +4.24(+37.00%) |
Apr 17, 2013 | 11.42 | 11.64 | 10.89 | 11.46 | 134,788 | -0.02(-0.17%) |
Apr 16, 2013 | 11.76 | 12.29 | 11.37 | 11.48 | 81,589 | -0.15(-1.29%) |
Apr 15, 2013 | 12.71 | 12.98 | 11.60 | 11.63 | 85,115 | -1.13(-8.86%) |
Apr 12, 2013 | 12.74 | 12.90 | 12.60 | 12.76 | 36,008 | -0.01(-0.08%) |
Apr 11, 2013 | 12.28 | 12.88 | 12.18 | 12.77 | 67,417 | +0.51(+4.16%) |
Apr 10, 2013 | 12.03 | 12.32 | 11.87 | 12.26 | 59,422 | +0.22(+1.83%) |
Apr 09, 2013 | 12.42 | 12.49 | 12.00 | 12.04 | 70,244 | -0.39(-3.14%) |
Apr 08, 2013 | 12.71 | 12.73 | 12.29 | 12.43 | 75,509 | -0.22(-1.74%) |
Apr 05, 2013 | 12.50 | 12.89 | 12.50 | 12.65 | 53,931 | -0.03(-0.24%) |
Apr 04, 2013 | 12.35 | 12.70 | 12.32 | 12.68 | 53,529 | +0.31(+2.51%) |
Apr 03, 2013 | 12.49 | 12.61 | 12.25 | 12.37 | 63,362 | -0.04(-0.32%) |
Apr 02, 2013 | 12.31 | 12.41 | 12.27 | 12.41 | 59,871 | +0.15(+1.22%) |
Apr 01, 2013 | 12.35 | 12.69 | 12.09 | 12.26 | 80,550 | -0.06(-0.49%) |
Mar 28, 2013 | 12.43 | 12.43 | 12.25 | 12.32 | 57,336 | -0.12(-0.96%) |
Mar 27, 2013 | 12.45 | 12.57 | 12.30 | 12.44 | 62,592 | -0.03(-0.24%) |
Mar 26, 2013 | 12.69 | 12.71 | 12.28 | 12.47 | 50,516 | -0.12(-0.95%) |
Mar 25, 2013 | 12.56 | 12.72 | 12.47 | 12.59 | 56,911 | +0.13(+1.04%) |
Mar 22, 2013 | 11.95 | 12.59 | 11.95 | 12.46 | 118,101 | +0.60(+5.06%) |
Mar 21, 2013 | 11.98 | 12.02 | 11.77 | 11.86 | 72,746 | -0.12(-1.00%) |
Mar 20, 2013 | 12.00 | 12.11 | 11.93 | 11.98 | 59,815 | +0.07(+0.59%) |
Mar 19, 2013 | 11.85 | 12.04 | 11.79 | 11.91 | 87,251 | +0.14(+1.19%) |
Mar 18, 2013 | 11.27 | 11.90 | 11.27 | 11.77 | 90,304 | +0.46(+4.07%) |
Mar 15, 2013 | 11.25 | 11.65 | 11.23 | 11.31 | 182,844 | +0.02(+0.18%) |
Mar 14, 2013 | 11.52 | 11.55 | 10.80 | 11.29 | 116,208 | -0.22(-1.91%) |
Mar 13, 2013 | 11.79 | 11.79 | 11.38 | 11.51 | 54,951 | -0.27(-2.29%) |
Mar 12, 2013 | 12.07 | 12.12 | 11.68 | 11.78 | 45,363 | -0.31(-2.52%) |
Mar 11, 2013 | 12.19 | 12.32 | 12.01 | 12.09 | 39,262 | -0.15(-1.27%) |
Mar 08, 2013 | 12.38 | 12.55 | 12.03 | 12.24 | 103,065 | +0.02(+0.16%) |
Mar 07, 2013 | 11.78 | 12.29 | 11.70 | 12.22 | 67,208 | +0.48(+4.09%) |
Mar 06, 2013 | 12.26 | 12.26 | 11.69 | 11.74 | 42,262 | -0.44(-3.61%) |
Mar 05, 2013 | 11.93 | 12.32 | 11.82 | 12.18 | 75,532 | +0.29(+2.44%) |
Mar 04, 2013 | 11.71 | 11.94 | 11.65 | 11.89 | 49,831 | +0.19(+1.62%) |
Mar 01, 2013 | 11.53 | 11.75 | 11.38 | 11.70 | 124,373 | +0.08(+0.69%) |
Feb 28, 2013 | 11.67 | 11.75 | 11.54 | 11.62 | 119,776 | -0.10(-0.85%) |
Feb 27, 2013 | 11.91 | 12.12 | 11.55 | 11.72 | 122,205 | -0.24(-2.01%) |
Feb 26, 2013 | 12.20 | 12.48 | 11.89 | 11.96 | 50,220 | -0.16(-1.32%) |
Feb 25, 2013 | 12.56 | 12.62 | 12.03 | 12.12 | 57,791 | -0.40(-3.19%) |
Feb 22, 2013 | 12.37 | 12.86 | 12.12 | 12.52 | 68,587 | +0.15(+1.21%) |
Feb 21, 2013 | 12.25 | 12.53 | 12.13 | 12.37 | 65,025 | +0.10(+0.81%) |
Feb 20, 2013 | 12.48 | 12.79 | 12.19 | 12.27 | 111,684 | -0.23(-1.84%) |
Feb 19, 2013 | 12.30 | 12.57 | 12.30 | 12.50 | 93,598 | +0.12(+0.97%) |
Feb 15, 2013 | 12.54 | 12.64 | 12.24 | 12.38 | 146,718 | -0.09(-0.72%) |
Feb 14, 2013 | 12.74 | 12.84 | 12.39 | 12.47 | 103,138 | -0.34(-2.65%) |
Feb 13, 2013 | 12.69 | 12.99 | 12.58 | 12.81 | 61,583 | +0.02(+0.16%) |
Feb 12, 2013 | 12.90 | 12.92 | 12.35 | 12.79 | 102,321 | -0.05(-0.39%) |
Feb 11, 2013 | 13.03 | 13.16 | 12.63 | 12.84 | 84,117 | -0.21(-1.61%) |
Feb 08, 2013 | 13.20 | 13.20 | 13.01 | 13.05 | 40,553 | -0.05(-0.38%) |
Feb 07, 2013 | 13.20 | 13.28 | 12.82 | 13.10 | 106,643 | -0.03(-0.23%) |
Feb 06, 2013 | 13.38 | 13.38 | 12.72 | 13.13 | 179,937 | -0.19(-1.43%) |
Feb 04, 2013 | 13.32 | 13.62 | 13.24 | 13.32 | 88,252 | -0.07(-0.52%) |