Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.03 | 13.28 | 13.00 | 13.28 | 0 | +0.31(+2.39%) |
Apr 29, 2013 | 12.76 | 13.16 | 12.67 | 12.97 | 23,012 | +0.30(+2.38%) |
Apr 26, 2013 | 12.84 | 12.93 | 12.62 | 12.66 | 16,692 | -0.18(-1.42%) |
Apr 25, 2013 | 12.65 | 13.49 | 12.50 | 12.85 | 30,220 | +0.10(+0.81%) |
Apr 24, 2013 | 12.72 | 13.16 | 12.42 | 12.74 | 0 | -0.07(-0.56%) |
Apr 23, 2013 | 12.45 | 12.84 | 12.16 | 12.82 | 55,724 | +0.52(+4.26%) |
Apr 22, 2013 | 12.41 | 12.44 | 12.10 | 12.29 | 17,225 | -0.03(-0.26%) |
Apr 19, 2013 | 11.97 | 12.36 | 11.97 | 12.32 | 7,755 | +0.33(+2.78%) |
Apr 18, 2013 | 11.99 | 12.12 | 11.98 | 11.99 | 8,111 | +0.04(+0.33%) |
Apr 17, 2013 | 12.19 | 12.38 | 11.86 | 11.95 | 23,437 | -0.35(-2.84%) |
Apr 16, 2013 | 12.32 | 12.46 | 11.93 | 12.30 | 27,964 | +0.13(+1.11%) |
Apr 15, 2013 | 13.00 | 13.26 | 12.14 | 12.16 | 23,014 | -0.84(-6.47%) |
Apr 12, 2013 | 13.22 | 13.28 | 13.01 | 13.01 | 4,479 | -0.05(-0.37%) |
Apr 11, 2013 | 12.92 | 13.08 | 12.86 | 13.05 | 5,098 | +0.16(+1.23%) |
Apr 10, 2013 | 12.73 | 12.98 | 12.73 | 12.89 | 9,992 | +0.21(+1.69%) |
Apr 09, 2013 | 12.82 | 13.07 | 12.59 | 12.68 | 43,482 | -0.18(-1.42%) |
Apr 08, 2013 | 13.16 | 13.16 | 12.82 | 12.86 | 8,781 | -0.28(-2.11%) |
Apr 05, 2013 | 13.00 | 13.36 | 13.00 | 13.14 | 2,748 | +0.04(+0.30%) |
Apr 04, 2013 | 12.86 | 13.12 | 12.86 | 13.10 | 10,760 | +0.25(+1.91%) |
Apr 03, 2013 | 13.17 | 13.17 | 12.82 | 12.86 | 22,522 | -0.26(-2.00%) |
Apr 02, 2013 | 13.89 | 13.89 | 13.03 | 13.12 | 8,885 | -0.67(-4.84%) |
Apr 01, 2013 | 13.86 | 14.48 | 13.77 | 13.78 | 9,990 | -0.13(-0.97%) |
Mar 28, 2013 | 14.35 | 14.44 | 13.86 | 13.92 | 15,575 | -0.39(-2.72%) |
Mar 27, 2013 | 14.07 | 14.42 | 13.99 | 14.31 | 7,787 | +0.11(+0.78%) |
Mar 26, 2013 | 14.44 | 14.55 | 14.12 | 14.20 | 10,016 | -0.11(-0.78%) |
Mar 25, 2013 | 14.17 | 14.41 | 14.17 | 14.31 | 2,317 | +0.16(+1.12%) |
Mar 22, 2013 | 13.96 | 14.38 | 13.93 | 14.15 | 10,896 | +0.29(+2.06%) |
Mar 21, 2013 | 13.95 | 13.95 | 13.81 | 13.86 | 3,440 | -0.26(-1.85%) |
Mar 20, 2013 | 13.93 | 14.24 | 13.70 | 14.12 | 17,302 | +0.37(+2.65%) |
Mar 19, 2013 | 13.62 | 13.85 | 13.57 | 13.76 | 6,205 | +0.14(+1.05%) |
Mar 18, 2013 | 13.93 | 13.94 | 13.62 | 13.62 | 6,471 | -0.47(-3.32%) |
Mar 15, 2013 | 14.64 | 14.64 | 14.05 | 14.09 | 36,468 | -0.57(-3.90%) |
Mar 14, 2013 | 14.83 | 15.15 | 14.52 | 14.66 | 8,724 | -0.10(-0.70%) |
Mar 13, 2013 | 14.21 | 15.87 | 13.53 | 14.76 | 86,981 | +0.60(+4.26%) |
Mar 12, 2013 | 13.36 | 14.79 | 13.36 | 14.16 | 42,303 | +0.77(+5.75%) |
Mar 11, 2013 | 13.55 | 13.55 | 13.14 | 13.39 | 10,676 | -0.22(-1.63%) |
Mar 08, 2013 | 13.05 | 13.70 | 12.89 | 13.61 | 23,091 | +0.60(+4.64%) |
Mar 07, 2013 | 13.05 | 13.05 | 12.97 | 13.01 | 2,895 | -0.03(-0.24%) |
Mar 06, 2013 | 13.03 | 13.10 | 13.03 | 13.04 | 1,319 | +0.06(+0.49%) |
Mar 05, 2013 | 12.92 | 13.24 | 12.83 | 12.97 | 8,721 | -0.01(-0.06%) |
Mar 04, 2013 | 13.08 | 13.35 | 12.74 | 12.98 | 31,133 | -0.06(-0.43%) |
Mar 01, 2013 | 13.01 | 13.09 | 12.76 | 13.04 | 5,270 | -0.16(-1.20%) |
Feb 28, 2013 | 13.28 | 13.28 | 12.92 | 13.20 | 8,759 | -0.16(-1.19%) |
Feb 27, 2013 | 13.28 | 13.48 | 13.27 | 13.36 | 21,876 | +0.21(+1.63%) |
Feb 26, 2013 | 13.06 | 13.29 | 12.68 | 13.14 | 18,245 | +0.19(+1.47%) |
Feb 25, 2013 | 13.13 | 13.29 | 12.95 | 12.95 | 5,352 | -0.13(-1.03%) |
Feb 22, 2013 | 13.09 | 13.09 | 13.08 | 13.09 | 3,324 | +0.12(+0.92%) |
Feb 21, 2013 | 12.94 | 13.09 | 12.90 | 12.97 | 2,595 | +0.07(+0.55%) |
Feb 20, 2013 | 12.96 | 13.02 | 12.82 | 12.89 | 13,792 | -0.10(-0.73%) |
Feb 19, 2013 | 12.70 | 13.09 | 12.68 | 12.99 | 12,828 | +0.23(+1.80%) |
Feb 15, 2013 | 12.87 | 12.97 | 12.62 | 12.76 | 37,839 | +0.01(+0.06%) |
Feb 14, 2013 | 12.83 | 12.86 | 12.70 | 12.75 | 3,009 | -0.10(-0.74%) |
Feb 13, 2013 | 12.86 | 12.96 | 12.82 | 12.85 | 7,338 | -0.04(-0.31%) |
Feb 12, 2013 | 12.87 | 13.01 | 12.78 | 12.89 | 8,594 | +0.09(+0.68%) |
Feb 11, 2013 | 12.86 | 12.93 | 12.80 | 12.80 | 3,556 | -0.03(-0.25%) |
Feb 08, 2013 | 12.72 | 12.85 | 12.40 | 12.83 | 15,005 | +0.06(+0.44%) |
Feb 07, 2013 | 12.77 | 12.84 | 12.74 | 12.78 | 8,227 | -0.04(-0.31%) |
Feb 06, 2013 | 12.90 | 12.90 | 12.74 | 12.82 | 7,509 | +0.07(+0.56%) |
Feb 04, 2013 | 12.96 | 12.96 | 12.70 | 12.74 | 5,790 | -0.30(-2.31%) |