Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.54 | 15.54 | 14.77 | 15.12 | 0 | -0.25(-1.64%) |
Apr 29, 2013 | 15.08 | 15.77 | 15.08 | 15.38 | 394,118 | +0.32(+2.13%) |
Apr 26, 2013 | 15.25 | 15.25 | 14.93 | 15.05 | 95,903 | -0.31(-2.03%) |
Apr 25, 2013 | 14.84 | 15.42 | 14.81 | 15.37 | 206,681 | +0.62(+4.24%) |
Apr 24, 2013 | 15.32 | 15.33 | 14.74 | 14.74 | 0 | -0.37(-2.47%) |
Apr 23, 2013 | 15.58 | 15.60 | 14.92 | 15.12 | 155,959 | -0.31(-2.02%) |
Apr 22, 2013 | 14.26 | 15.60 | 14.11 | 15.43 | 338,306 | +1.30(+9.21%) |
Apr 19, 2013 | 13.69 | 14.18 | 13.68 | 14.13 | 294,357 | +0.50(+3.69%) |
Apr 18, 2013 | 13.85 | 13.85 | 13.61 | 13.62 | 90,031 | -0.06(-0.44%) |
Apr 17, 2013 | 13.79 | 13.88 | 13.46 | 13.68 | 82,734 | -0.15(-1.07%) |
Apr 16, 2013 | 13.88 | 14.14 | 13.75 | 13.83 | 93,767 | -0.04(-0.31%) |
Apr 15, 2013 | 13.96 | 14.21 | 13.80 | 13.88 | 66,836 | -0.32(-2.26%) |
Apr 12, 2013 | 13.85 | 14.20 | 13.77 | 14.20 | 42,655 | +0.42(+3.02%) |
Apr 11, 2013 | 13.88 | 13.96 | 13.72 | 13.78 | 36,842 | -0.10(-0.69%) |
Apr 10, 2013 | 13.75 | 14.11 | 13.69 | 13.88 | 87,134 | +0.25(+1.85%) |
Apr 09, 2013 | 13.91 | 13.93 | 13.60 | 13.62 | 113,338 | -0.22(-1.57%) |
Apr 08, 2013 | 14.20 | 14.20 | 13.73 | 13.84 | 67,507 | -0.27(-1.91%) |
Apr 05, 2013 | 13.88 | 14.31 | 13.70 | 14.11 | 89,580 | +0.04(+0.31%) |
Apr 04, 2013 | 14.33 | 14.40 | 13.88 | 14.07 | 93,821 | -0.20(-1.40%) |
Apr 03, 2013 | 15.16 | 15.16 | 13.78 | 14.27 | 302,225 | -0.81(-5.35%) |
Apr 02, 2013 | 14.92 | 15.08 | 14.40 | 15.07 | 110,539 | +0.34(+2.30%) |
Apr 01, 2013 | 14.62 | 14.74 | 13.75 | 14.73 | 129,644 | +0.08(+0.53%) |
Mar 28, 2013 | 15.18 | 15.61 | 14.32 | 14.66 | 203,975 | -0.56(-3.70%) |
Mar 27, 2013 | 15.42 | 15.83 | 14.96 | 15.22 | 155,120 | -0.31(-2.01%) |
Mar 26, 2013 | 14.88 | 15.65 | 14.88 | 15.53 | 239,531 | +0.59(+3.95%) |
Mar 25, 2013 | 14.97 | 15.17 | 14.62 | 14.94 | 165,939 | +0.28(+1.89%) |
Mar 22, 2013 | 14.84 | 15.15 | 14.31 | 14.66 | 130,211 | -0.04(-0.29%) |
Mar 21, 2013 | 14.72 | 15.07 | 14.37 | 14.71 | 151,950 | +0.03(+0.18%) |
Mar 20, 2013 | 13.60 | 14.74 | 13.60 | 14.68 | 392,839 | +1.09(+8.04%) |
Mar 19, 2013 | 13.67 | 13.94 | 13.50 | 13.59 | 179,576 | -0.07(-0.51%) |
Mar 18, 2013 | 13.73 | 13.95 | 13.27 | 13.66 | 163,299 | +0.07(+0.51%) |
Mar 15, 2013 | 14.27 | 14.27 | 13.23 | 13.59 | 222,356 | -0.49(-3.51%) |
Mar 14, 2013 | 13.95 | 14.17 | 13.68 | 14.08 | 183,263 | +0.23(+1.63%) |
Mar 13, 2013 | 14.29 | 14.59 | 13.44 | 13.86 | 382,996 | -0.38(-2.68%) |
Mar 12, 2013 | 15.25 | 15.25 | 13.95 | 14.24 | 366,436 | -1.00(-6.59%) |
Mar 11, 2013 | 14.88 | 15.68 | 14.76 | 15.24 | 218,534 | +0.21(+1.37%) |
Mar 08, 2013 | 16.30 | 16.30 | 14.66 | 15.04 | 779,931 | -0.57(-3.67%) |
Mar 07, 2013 | 17.31 | 17.33 | 15.18 | 15.61 | 995,072 | -1.72(-9.91%) |
Mar 06, 2013 | 16.82 | 18.12 | 16.54 | 17.33 | 532,941 | +0.65(+3.90%) |
Mar 05, 2013 | 16.42 | 16.86 | 16.15 | 16.68 | 302,977 | +0.25(+1.53%) |
Mar 04, 2013 | 16.86 | 16.87 | 15.93 | 16.42 | 310,330 | -0.24(-1.46%) |
Mar 01, 2013 | 16.02 | 16.78 | 16.01 | 16.67 | 331,233 | +0.73(+4.57%) |
Feb 28, 2013 | 15.86 | 16.39 | 15.61 | 15.94 | 252,485 | +0.63(+4.14%) |
Feb 27, 2013 | 15.65 | 16.05 | 15.20 | 15.31 | 194,365 | -0.43(-2.75%) |
Feb 26, 2013 | 15.94 | 16.40 | 15.61 | 15.74 | 233,545 | -0.54(-3.30%) |
Feb 22, 2013 | 14.74 | 16.53 | 14.74 | 16.28 | 548,563 | +1.50(+10.13%) |
Feb 21, 2013 | 14.38 | 14.83 | 13.89 | 14.78 | 264,157 | +0.46(+3.23%) |
Feb 20, 2013 | 14.72 | 14.81 | 14.10 | 14.32 | 219,793 | -0.09(-0.60%) |
Feb 19, 2013 | 14.01 | 14.55 | 13.89 | 14.40 | 604,112 | +0.61(+4.40%) |
Feb 15, 2013 | 12.96 | 14.34 | 12.96 | 13.80 | 850,098 | +0.86(+6.64%) |
Feb 14, 2013 | 12.23 | 13.43 | 12.15 | 12.94 | 367,666 | +0.73(+5.97%) |
Feb 13, 2013 | 12.34 | 12.34 | 12.12 | 12.21 | 31,086 | -0.02(-0.14%) |
Feb 12, 2013 | 12.16 | 12.40 | 11.94 | 12.23 | 123,705 | +0.03(+0.28%) |
Feb 11, 2013 | 12.08 | 12.39 | 12.05 | 12.19 | 64,981 | +0.06(+0.50%) |
Feb 08, 2013 | 12.02 | 12.30 | 12.02 | 12.13 | 217,424 | +0.06(+0.50%) |
Feb 07, 2013 | 11.66 | 12.14 | 11.66 | 12.07 | 197,604 | +0.35(+2.96%) |
Feb 06, 2013 | 11.67 | 11.88 | 11.67 | 11.72 | 165,185 | -0.21(-1.74%) |
Feb 04, 2013 | 11.97 | 12.75 | 11.88 | 11.93 | 663,083 | -0.12(-1.01%) |