Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.69 | 13.76 | 13.27 | 13.37 | 6,035 | -0.17(-1.24%) |
Apr 29, 2013 | 13.93 | 13.93 | 13.51 | 13.54 | 7,882 | +0.12(+0.90%) |
Apr 26, 2013 | 13.80 | 13.79 | 13.38 | 13.41 | 7,615 | -0.38(-2.73%) |
Apr 25, 2013 | 13.51 | 13.95 | 13.51 | 13.79 | 15,877 | +0.52(+3.89%) |
Apr 24, 2013 | 12.96 | 13.35 | 12.93 | 13.27 | 9,312 | +0.63(+5.01%) |
Apr 23, 2013 | 12.95 | 12.95 | 12.47 | 12.64 | 12,096 | -0.17(-1.30%) |
Apr 22, 2013 | 13.13 | 13.13 | 12.76 | 12.81 | 6,281 | +0.09(+0.72%) |
Apr 19, 2013 | 13.03 | 13.03 | 12.51 | 12.72 | 7,354 | +0.05(+0.37%) |
Apr 18, 2013 | 12.30 | 12.67 | 12.30 | 12.67 | 20,804 | +0.35(+2.81%) |
Apr 17, 2013 | 13.11 | 13.11 | 12.32 | 12.32 | 6,322 | -0.78(-5.98%) |
Apr 16, 2013 | 13.69 | 13.69 | 13.11 | 13.11 | 7,254 | -0.21(-1.55%) |
Apr 15, 2013 | 14.83 | 14.83 | 13.14 | 13.31 | 16,862 | -1.55(-10.45%) |
Apr 12, 2013 | 16.48 | 16.48 | 14.77 | 14.87 | 13,860 | -0.89(-5.67%) |
Apr 11, 2013 | 15.84 | 15.89 | 15.76 | 15.76 | 976 | -0.11(-0.70%) |
Apr 10, 2013 | 16.12 | 16.12 | 15.81 | 15.87 | 1,433 | -0.24(-1.50%) |
Apr 09, 2013 | 15.98 | 16.12 | 15.98 | 16.12 | 3,113 | +0.48(+3.04%) |
Apr 08, 2013 | 15.73 | 15.73 | 15.44 | 15.64 | 1,809 | -0.12(-0.79%) |
Apr 05, 2013 | 16.04 | 16.04 | 15.71 | 15.76 | 16,615 | -0.05(-0.34%) |
Apr 04, 2013 | 15.37 | 15.82 | 15.37 | 15.82 | 1,856 | +0.47(+3.03%) |
Apr 03, 2013 | 16.62 | 16.62 | 15.28 | 15.35 | 8,062 | -0.64(-4.02%) |
Apr 02, 2013 | 16.44 | 16.44 | 15.99 | 15.99 | 1,325 | -0.59(-3.54%) |
Apr 01, 2013 | 17.34 | 17.34 | 16.54 | 16.58 | 4,589 | -0.23(-1.39%) |
Mar 28, 2013 | 16.76 | 16.81 | 16.73 | 16.81 | 8,110 | +0.07(+0.44%) |
Mar 27, 2013 | 16.77 | 16.77 | 16.74 | 16.74 | 1,712 | -0.06(-0.33%) |
Mar 26, 2013 | 16.78 | 16.80 | 16.74 | 16.80 | 5,530 | +0.00(+0.00%) |
Mar 25, 2013 | 17.00 | 17.00 | 16.80 | 16.80 | 5,336 | -0.08(-0.50%) |
Mar 22, 2013 | 17.14 | 17.14 | 16.88 | 16.88 | 4,853 | -0.15(-0.88%) |
Mar 21, 2013 | 16.78 | 17.03 | 16.78 | 17.03 | 2,792 | +0.34(+2.07%) |
Mar 20, 2013 | 17.40 | 17.40 | 16.68 | 16.68 | 3,937 | -0.05(-0.28%) |
Mar 19, 2013 | 16.72 | 16.73 | 16.72 | 16.73 | 4,654 | +0.02(+0.11%) |
Mar 18, 2013 | 16.77 | 16.77 | 16.71 | 16.71 | 751 | +0.07(+0.39%) |
Mar 15, 2013 | 16.63 | 16.68 | 16.55 | 16.65 | 2,744 | +0.00(+0.00%) |
Mar 14, 2013 | 16.87 | 16.87 | 16.62 | 16.65 | 4,095 | -0.15(-0.89%) |
Mar 13, 2013 | 17.93 | 17.93 | 16.77 | 16.80 | 6,011 | -0.23(-1.37%) |
Mar 12, 2013 | 16.72 | 17.05 | 16.72 | 17.03 | 3,488 | +0.40(+2.43%) |
Mar 08, 2013 | 16.94 | 16.62 | 16.62 | 16.62 | 2,039 | -0.09(-0.52%) |
Mar 07, 2013 | 17.10 | 17.10 | 16.71 | 16.71 | 1,288 | +0.13(+0.79%) |
Mar 06, 2013 | 16.02 | 16.58 | 16.02 | 16.58 | 1,293 | +0.42(+2.59%) |
Mar 05, 2013 | 16.30 | 16.30 | 16.16 | 16.16 | 6,011 | +0.01(+0.06%) |
Mar 04, 2013 | 17.05 | 17.05 | 16.15 | 16.15 | 7,632 | -0.52(-3.13%) |
Mar 01, 2013 | 16.86 | 16.86 | 16.67 | 16.67 | 5,845 | -0.33(-1.92%) |
Feb 28, 2013 | 17.30 | 17.30 | 17.00 | 17.00 | 437 | -0.30(-1.72%) |
Feb 27, 2013 | 17.30 | 17.30 | 17.30 | 17.30 | 429 | +0.07(+0.38%) |
Feb 26, 2013 | 17.22 | 17.42 | 17.22 | 17.23 | 3,542 | +0.14(+0.82%) |
Feb 22, 2013 | 17.01 | 17.09 | 17.01 | 17.09 | 596 | -0.17(-0.99%) |
Feb 21, 2013 | 16.66 | 17.26 | 16.66 | 17.26 | 1,046 | +0.27(+1.61%) |
Feb 20, 2013 | 17.33 | 17.33 | 16.99 | 16.99 | 15,843 | -0.90(-5.05%) |
Feb 19, 2013 | 17.89 | 17.89 | 17.79 | 17.89 | 483 | -0.23(-1.28%) |
Feb 15, 2013 | 18.08 | 18.14 | 18.08 | 18.13 | 1,180 | -0.58(-3.09%) |
Feb 14, 2013 | 18.84 | 18.84 | 18.71 | 18.71 | 3,703 | -0.09(-0.50%) |
Feb 13, 2013 | 18.82 | 18.82 | 18.80 | 18.80 | 1,610 | -0.00(-0.01%) |
Feb 12, 2013 | 18.91 | 19.02 | 18.80 | 18.80 | 348 | -0.14(-0.73%) |
Feb 11, 2013 | 19.10 | 19.10 | 18.94 | 18.94 | 1,502 | -0.44(-2.26%) |
Feb 08, 2013 | 19.38 | 19.38 | 19.38 | 19.38 | 322 | +0.09(+0.48%) |
Feb 07, 2013 | 19.34 | 19.37 | 19.28 | 19.28 | 1,717 | +0.08(+0.44%) |
Feb 05, 2013 | 19.30 | 19.20 | 19.20 | 19.20 | 1,073 | -0.15(-0.77%) |
Feb 04, 2013 | 19.35 | 19.35 | 19.35 | 19.35 | 286 | +0.19(+0.97%) |