Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.90 | 11.52 | 10.50 | 11.47 | 449,188 | +0.42(+3.80%) |
Apr 29, 2013 | 10.95 | 11.30 | 10.90 | 11.05 | 304,931 | +0.30(+2.79%) |
Apr 26, 2013 | 11.44 | 11.48 | 10.57 | 10.75 | 303,572 | -0.73(-6.36%) |
Apr 25, 2013 | 11.37 | 11.77 | 10.96 | 11.48 | 424,204 | +0.32(+2.87%) |
Apr 24, 2013 | 10.45 | 11.21 | 10.20 | 11.16 | 391,148 | +0.96(+9.41%) |
Apr 23, 2013 | 10.36 | 10.38 | 9.850 | 10.20 | 297,044 | -0.31(-2.95%) |
Apr 22, 2013 | 10.70 | 10.76 | 10.25 | 10.51 | 263,858 | +0.03(+0.29%) |
Apr 19, 2013 | 10.85 | 10.90 | 10.15 | 10.48 | 428,914 | -0.20(-1.87%) |
Apr 18, 2013 | 10.00 | 10.71 | 9.630 | 10.68 | 578,808 | +0.63(+6.27%) |
Apr 17, 2013 | 10.93 | 11.37 | 9.850 | 10.05 | 1,121,166 | -1.15(-10.27%) |
Apr 16, 2013 | 11.73 | 11.97 | 10.94 | 11.20 | 489,816 | -0.19(-1.67%) |
Apr 15, 2013 | 12.02 | 12.18 | 11.31 | 11.39 | 1,104,242 | -1.25(-9.89%) |
Apr 12, 2013 | 13.35 | 13.36 | 12.50 | 12.64 | 589,290 | -0.83(-6.16%) |
Apr 11, 2013 | 13.48 | 13.95 | 13.33 | 13.47 | 157,643 | -0.09(-0.66%) |
Apr 10, 2013 | 14.10 | 14.24 | 13.42 | 13.56 | 323,817 | -0.67(-4.71%) |
Apr 09, 2013 | 13.50 | 14.49 | 13.39 | 14.23 | 416,273 | +0.75(+5.56%) |
Apr 08, 2013 | 13.58 | 13.96 | 13.28 | 13.48 | 163,873 | -0.13(-0.96%) |
Apr 05, 2013 | 13.73 | 13.99 | 13.34 | 13.61 | 339,201 | +0.09(+0.67%) |
Apr 04, 2013 | 12.16 | 13.52 | 12.02 | 13.52 | 657,267 | +1.16(+9.39%) |
Apr 03, 2013 | 13.00 | 13.38 | 12.12 | 12.36 | 328,421 | -0.69(-5.29%) |
Apr 02, 2013 | 13.42 | 13.42 | 12.87 | 13.05 | 264,576 | -0.56(-4.11%) |
Apr 01, 2013 | 13.85 | 13.86 | 13.18 | 13.61 | 233,175 | -0.19(-1.38%) |
Mar 28, 2013 | 13.90 | 13.97 | 13.56 | 13.80 | 128,997 | -0.13(-0.93%) |
Mar 27, 2013 | 13.49 | 13.93 | 13.46 | 13.93 | 201,968 | +0.33(+2.43%) |
Mar 26, 2013 | 13.75 | 13.77 | 13.21 | 13.60 | 220,128 | -0.20(-1.45%) |
Mar 25, 2013 | 13.82 | 14.03 | 13.34 | 13.80 | 287,824 | -0.03(-0.22%) |
Mar 22, 2013 | 13.87 | 14.12 | 13.62 | 13.83 | 179,345 | -0.14(-1.00%) |
Mar 21, 2013 | 13.81 | 14.00 | 13.68 | 13.97 | 296,118 | +0.20(+1.45%) |
Mar 20, 2013 | 13.71 | 13.78 | 13.60 | 13.77 | 140,999 | +0.01(+0.07%) |
Mar 19, 2013 | 13.71 | 14.01 | 13.56 | 13.76 | 220,059 | +0.01(+0.07%) |
Mar 18, 2013 | 14.10 | 14.35 | 13.39 | 13.75 | 367,255 | -0.05(-0.36%) |
Mar 15, 2013 | 13.88 | 14.03 | 13.56 | 13.80 | 1,533,707 | -0.12(-0.86%) |
Mar 14, 2013 | 14.06 | 14.24 | 13.84 | 13.92 | 455,849 | -0.20(-1.42%) |
Mar 13, 2013 | 15.02 | 15.16 | 13.46 | 14.12 | 599,786 | -0.86(-5.74%) |
Mar 12, 2013 | 14.07 | 15.08 | 13.99 | 14.98 | 519,927 | +1.01(+7.23%) |
Mar 11, 2013 | 14.20 | 14.35 | 13.90 | 13.97 | 377,925 | -0.08(-0.57%) |
Mar 08, 2013 | 13.63 | 14.33 | 13.17 | 14.05 | 315,737 | +0.50(+3.69%) |
Mar 07, 2013 | 13.89 | 14.33 | 13.36 | 13.55 | 562,587 | -0.20(-1.45%) |
Mar 06, 2013 | 12.48 | 13.78 | 12.12 | 13.75 | 568,946 | +1.37(+11.07%) |
Mar 05, 2013 | 11.78 | 12.48 | 11.76 | 12.38 | 874,118 | +0.76(+6.54%) |
Mar 04, 2013 | 12.16 | 12.16 | 11.59 | 11.62 | 332,982 | -0.50(-4.13%) |
Mar 01, 2013 | 12.53 | 12.99 | 12.01 | 12.12 | 468,726 | -0.33(-2.65%) |
Feb 28, 2013 | 13.00 | 13.05 | 12.40 | 12.45 | 397,101 | -0.70(-5.32%) |
Feb 27, 2013 | 13.50 | 13.62 | 13.10 | 13.15 | 208,291 | -0.45(-3.31%) |
Feb 26, 2013 | 13.60 | 13.96 | 13.23 | 13.60 | 262,734 | +0.06(+0.44%) |
Feb 25, 2013 | 13.21 | 13.68 | 13.20 | 13.54 | 327,121 | +0.47(+3.60%) |
Feb 22, 2013 | 13.44 | 13.55 | 13.00 | 13.07 | 177,908 | -0.39(-2.90%) |
Feb 21, 2013 | 13.07 | 13.77 | 12.94 | 13.46 | 298,841 | +0.50(+3.86%) |
Feb 20, 2013 | 13.37 | 13.63 | 12.93 | 12.96 | 304,752 | -0.67(-4.92%) |
Feb 19, 2013 | 14.06 | 14.14 | 13.60 | 13.63 | 420,227 | -0.54(-3.81%) |
Feb 15, 2013 | 14.15 | 14.60 | 13.87 | 14.17 | 199,935 | -0.18(-1.25%) |
Feb 14, 2013 | 14.24 | 14.49 | 14.19 | 14.35 | 224,409 | +0.15(+1.06%) |
Feb 13, 2013 | 14.85 | 14.98 | 14.19 | 14.20 | 288,282 | -0.63(-4.25%) |
Feb 12, 2013 | 14.67 | 14.93 | 14.61 | 14.83 | 194,294 | +0.16(+1.09%) |
Feb 11, 2013 | 14.74 | 14.86 | 14.61 | 14.67 | 160,665 | -0.30(-2.00%) |
Feb 08, 2013 | 15.22 | 15.37 | 14.85 | 14.97 | 212,426 | -0.29(-1.90%) |
Feb 07, 2013 | 15.11 | 15.60 | 15.05 | 15.26 | 116,361 | -0.03(-0.20%) |
Feb 06, 2013 | 15.06 | 15.40 | 15.01 | 15.29 | 135,882 | +0.10(+0.66%) |
Feb 04, 2013 | 14.99 | 15.57 | 14.95 | 15.19 | 230,484 | +0.18(+1.20%) |