Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.00 | 16.69 | 14.75 | 16.51 | 1,869,665 | +1.74(+11.78%) |
Apr 29, 2013 | 14.76 | 14.99 | 14.70 | 14.77 | 237,836 | +0.02(+0.14%) |
Apr 26, 2013 | 14.69 | 14.84 | 14.75 | 14.75 | 126,036 | -0.02(-0.14%) |
Apr 25, 2013 | 14.77 | 14.80 | 14.68 | 14.77 | 144,089 | +0.00(+0.00%) |
Apr 24, 2013 | 14.73 | 14.80 | 14.71 | 14.77 | 260,467 | +0.02(+0.14%) |
Apr 23, 2013 | 14.70 | 14.80 | 14.66 | 14.75 | 70,701 | +0.13(+0.89%) |
Apr 22, 2013 | 14.87 | 14.87 | 14.48 | 14.62 | 153,564 | -0.19(-1.28%) |
Apr 19, 2013 | 14.75 | 14.85 | 14.71 | 14.81 | 148,570 | +0.05(+0.34%) |
Apr 18, 2013 | 14.69 | 14.77 | 14.63 | 14.76 | 155,550 | +0.14(+0.96%) |
Apr 17, 2013 | 14.23 | 14.70 | 13.93 | 14.62 | 247,745 | +0.03(+0.21%) |
Apr 16, 2013 | 14.65 | 14.68 | 14.52 | 14.59 | 85,371 | +0.03(+0.21%) |
Apr 15, 2013 | 14.66 | 14.66 | 14.49 | 14.56 | 229,906 | -0.20(-1.36%) |
Apr 12, 2013 | 14.31 | 14.76 | 14.28 | 14.76 | 102,891 | +0.16(+1.10%) |
Apr 11, 2013 | 14.54 | 14.73 | 14.53 | 14.60 | 42,772 | +0.08(+0.55%) |
Apr 10, 2013 | 14.15 | 14.56 | 14.11 | 14.52 | 152,934 | +0.37(+2.61%) |
Apr 09, 2013 | 14.11 | 14.17 | 14.04 | 14.15 | 73,859 | +0.04(+0.28%) |
Apr 08, 2013 | 13.83 | 14.13 | 13.71 | 14.11 | 103,196 | +0.18(+1.29%) |
Apr 05, 2013 | 14.00 | 14.02 | 13.86 | 13.93 | 207,475 | -0.11(-0.78%) |
Apr 04, 2013 | 13.88 | 14.04 | 13.72 | 14.04 | 101,935 | +0.14(+1.01%) |
Apr 03, 2013 | 14.18 | 14.18 | 13.71 | 13.90 | 131,946 | -0.30(-2.11%) |
Apr 02, 2013 | 14.18 | 14.21 | 13.90 | 14.20 | 110,624 | +0.12(+0.85%) |
Apr 01, 2013 | 14.69 | 14.69 | 14.02 | 14.08 | 118,316 | -0.64(-4.35%) |
Mar 28, 2013 | 14.83 | 14.83 | 14.59 | 14.72 | 130,751 | -0.06(-0.41%) |
Mar 27, 2013 | 14.59 | 14.81 | 14.45 | 14.78 | 93,021 | +0.16(+1.09%) |
Mar 26, 2013 | 14.52 | 14.63 | 14.35 | 14.62 | 54,164 | +0.12(+0.83%) |
Mar 25, 2013 | 14.54 | 14.59 | 14.42 | 14.50 | 92,849 | +0.00(+0.00%) |
Mar 22, 2013 | 14.31 | 14.54 | 14.27 | 14.50 | 98,388 | +0.19(+1.33%) |
Mar 21, 2013 | 14.57 | 14.81 | 14.29 | 14.31 | 132,584 | -0.29(-1.99%) |
Mar 20, 2013 | 14.87 | 15.02 | 14.53 | 14.60 | 164,972 | -0.26(-1.75%) |
Mar 19, 2013 | 14.73 | 15.09 | 14.71 | 14.86 | 194,706 | +0.11(+0.75%) |
Mar 18, 2013 | 14.80 | 14.80 | 14.58 | 14.75 | 107,420 | -0.14(-0.94%) |
Mar 15, 2013 | 14.84 | 15.16 | 14.81 | 14.89 | 202,844 | +0.05(+0.34%) |
Mar 14, 2013 | 14.61 | 14.90 | 14.54 | 14.84 | 129,627 | +0.25(+1.71%) |
Mar 13, 2013 | 14.34 | 14.65 | 14.33 | 14.59 | 389,911 | +0.21(+1.46%) |
Mar 12, 2013 | 13.70 | 14.45 | 13.69 | 14.38 | 358,538 | +0.67(+4.89%) |
Mar 11, 2013 | 13.65 | 13.71 | 13.60 | 13.71 | 138,003 | +0.01(+0.07%) |
Mar 08, 2013 | 13.71 | 13.78 | 13.56 | 13.70 | 247,151 | +0.06(+0.44%) |
Mar 07, 2013 | 13.59 | 13.72 | 13.57 | 13.64 | 126,440 | +0.01(+0.07%) |
Mar 06, 2013 | 13.64 | 13.69 | 13.59 | 13.63 | 147,781 | +0.04(+0.29%) |
Mar 05, 2013 | 13.62 | 13.70 | 13.56 | 13.59 | 123,969 | -0.01(-0.07%) |
Mar 04, 2013 | 13.63 | 13.73 | 13.59 | 13.60 | 142,726 | -0.10(-0.73%) |
Mar 01, 2013 | 13.57 | 13.70 | 13.49 | 13.70 | 61,915 | +0.10(+0.74%) |
Feb 28, 2013 | 13.57 | 13.73 | 13.39 | 13.60 | 105,110 | +0.05(+0.37%) |
Feb 27, 2013 | 13.64 | 13.70 | 13.53 | 13.55 | 90,630 | -0.07(-0.51%) |
Feb 26, 2013 | 13.62 | 13.69 | 13.45 | 13.62 | 69,650 | +0.02(+0.15%) |
Feb 22, 2013 | 13.55 | 13.69 | 13.48 | 13.60 | 70,519 | +0.09(+0.67%) |
Feb 21, 2013 | 13.53 | 13.59 | 13.45 | 13.51 | 100,094 | -0.05(-0.37%) |
Feb 20, 2013 | 13.57 | 13.75 | 13.51 | 13.56 | 98,987 | +0.01(+0.07%) |
Feb 19, 2013 | 13.74 | 13.74 | 13.43 | 13.55 | 50,627 | -0.21(-1.53%) |
Feb 15, 2013 | 13.81 | 14.00 | 13.65 | 13.76 | 88,999 | +0.01(+0.07%) |
Feb 14, 2013 | 13.63 | 13.88 | 13.63 | 13.75 | 27,559 | +0.13(+0.95%) |
Feb 13, 2013 | 13.82 | 13.82 | 13.51 | 13.62 | 40,768 | -0.17(-1.23%) |
Feb 12, 2013 | 13.93 | 13.93 | 13.60 | 13.79 | 65,013 | -0.16(-1.15%) |
Feb 11, 2013 | 13.95 | 14.04 | 13.87 | 13.95 | 47,276 | +0.00(+0.00%) |
Feb 08, 2013 | 13.84 | 13.97 | 13.82 | 13.95 | 67,311 | +0.10(+0.72%) |
Feb 07, 2013 | 13.87 | 13.95 | 13.77 | 13.85 | 77,019 | -0.04(-0.29%) |
Feb 06, 2013 | 13.53 | 13.95 | 13.47 | 13.89 | 201,510 | +0.30(+2.21%) |
Feb 04, 2013 | 13.97 | 13.97 | 13.39 | 13.59 | 358,446 | -0.49(-3.48%) |