Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.72 | 11.16 | 10.57 | 11.16 | 0 | +0.39(+3.61%) |
Apr 29, 2013 | 10.86 | 11.07 | 10.76 | 10.77 | 2,146,532 | +0.04(+0.39%) |
Apr 26, 2013 | 11.11 | 11.04 | 10.59 | 10.73 | 2,014,783 | -0.31(-2.83%) |
Apr 25, 2013 | 11.12 | 11.26 | 10.85 | 11.04 | 0 | +0.20(+1.87%) |
Apr 24, 2013 | 10.47 | 10.90 | 10.40 | 10.84 | 0 | +0.58(+5.69%) |
Apr 23, 2013 | 10.24 | 10.42 | 10.03 | 10.25 | 1,924,133 | -0.14(-1.38%) |
Apr 22, 2013 | 10.60 | 10.65 | 10.20 | 10.40 | 1,738,451 | -0.01(-0.08%) |
Apr 19, 2013 | 10.44 | 10.57 | 10.07 | 10.41 | 2,480,723 | +0.12(+1.15%) |
Apr 18, 2013 | 10.14 | 10.43 | 9.958 | 10.29 | 3,814,222 | +0.21(+2.10%) |
Apr 17, 2013 | 10.63 | 10.78 | 10.04 | 10.08 | 5,174,613 | -0.60(-5.62%) |
Apr 16, 2013 | 11.42 | 11.52 | 10.58 | 10.68 | 5,550,814 | -0.31(-2.85%) |
Apr 15, 2013 | 11.63 | 11.89 | 10.95 | 10.99 | 6,908,540 | -1.41(-11.38%) |
Apr 12, 2013 | 12.82 | 12.85 | 12.37 | 12.40 | 2,911,588 | -0.67(-5.11%) |
Apr 11, 2013 | 13.10 | 13.22 | 13.00 | 13.07 | 1,971,945 | -0.04(-0.32%) |
Apr 10, 2013 | 13.04 | 13.18 | 12.92 | 13.11 | 2,275,722 | -0.07(-0.51%) |
Apr 09, 2013 | 12.76 | 13.23 | 12.63 | 13.18 | 2,176,412 | +0.48(+3.79%) |
Apr 08, 2013 | 12.96 | 12.99 | 12.63 | 12.70 | 1,962,790 | -0.28(-2.15%) |
Apr 05, 2013 | 13.11 | 13.15 | 12.75 | 12.98 | 2,643,164 | +0.07(+0.52%) |
Apr 04, 2013 | 12.27 | 12.93 | 11.94 | 12.91 | 3,028,637 | +0.57(+4.59%) |
Apr 03, 2013 | 12.83 | 13.16 | 12.20 | 12.34 | 3,942,647 | -0.53(-4.14%) |
Apr 02, 2013 | 13.37 | 13.41 | 12.83 | 12.87 | 2,355,064 | -0.60(-4.45%) |
Apr 01, 2013 | 13.83 | 13.83 | 13.40 | 13.48 | 1,346,856 | -0.37(-2.69%) |
Mar 28, 2013 | 13.83 | 13.93 | 13.70 | 13.85 | 962,744 | -0.16(-1.15%) |
Mar 27, 2013 | 13.70 | 14.04 | 13.54 | 14.01 | 1,365,396 | +0.30(+2.22%) |
Mar 26, 2013 | 13.78 | 13.78 | 13.53 | 13.70 | 1,337,488 | -0.15(-1.10%) |
Mar 25, 2013 | 13.85 | 13.97 | 13.63 | 13.86 | 1,474,721 | -0.08(-0.55%) |
Mar 22, 2013 | 14.08 | 14.19 | 13.86 | 13.93 | 1,615,642 | -0.25(-1.73%) |
Mar 21, 2013 | 13.74 | 14.21 | 13.67 | 14.18 | 1,679,375 | +0.58(+4.29%) |
Mar 20, 2013 | 13.97 | 14.02 | 13.54 | 13.59 | 2,121,914 | -0.36(-2.60%) |
Mar 19, 2013 | 14.15 | 14.24 | 13.91 | 13.96 | 1,953,466 | -0.19(-1.37%) |
Mar 18, 2013 | 14.20 | 14.32 | 13.98 | 14.15 | 1,899,513 | +0.03(+0.18%) |
Mar 15, 2013 | 14.02 | 14.19 | 13.97 | 14.13 | 2,797,562 | +0.09(+0.66%) |
Mar 14, 2013 | 13.81 | 14.13 | 13.78 | 14.03 | 1,310,124 | +0.08(+0.54%) |
Mar 13, 2013 | 14.20 | 14.33 | 13.90 | 13.96 | 1,921,960 | -0.27(-1.90%) |
Mar 12, 2013 | 13.80 | 14.36 | 13.65 | 14.23 | 1,963,592 | +0.58(+4.28%) |
Mar 11, 2013 | 13.65 | 13.85 | 13.53 | 13.64 | 1,172,356 | -0.01(-0.06%) |
Mar 08, 2013 | 13.28 | 13.87 | 13.19 | 13.65 | 1,836,012 | +0.28(+2.09%) |
Mar 07, 2013 | 13.62 | 13.94 | 13.36 | 13.37 | 1,758,195 | -0.25(-1.80%) |
Mar 06, 2013 | 13.06 | 13.67 | 12.79 | 13.62 | 3,147,640 | +0.55(+4.20%) |
Mar 05, 2013 | 13.34 | 13.45 | 13.06 | 13.07 | 1,913,777 | -0.08(-0.64%) |
Mar 04, 2013 | 13.68 | 13.72 | 13.08 | 13.15 | 2,253,193 | -0.57(-4.19%) |
Mar 01, 2013 | 13.93 | 14.18 | 13.55 | 13.73 | 2,129,665 | -0.20(-1.46%) |
Feb 28, 2013 | 14.20 | 14.31 | 13.83 | 13.93 | 1,410,950 | -0.29(-2.05%) |
Feb 27, 2013 | 14.36 | 14.42 | 14.10 | 14.22 | 1,461,407 | -0.22(-1.51%) |
Feb 26, 2013 | 14.68 | 14.68 | 14.26 | 14.44 | 1,948,978 | -0.04(-0.29%) |
Feb 25, 2013 | 14.27 | 14.68 | 14.20 | 14.48 | 2,291,000 | +0.55(+3.98%) |
Feb 22, 2013 | 13.88 | 14.03 | 13.75 | 13.93 | 1,889,838 | +0.03(+0.24%) |
Feb 21, 2013 | 13.07 | 14.04 | 13.01 | 13.90 | 3,323,736 | +0.83(+6.36%) |
Feb 20, 2013 | 13.62 | 13.64 | 13.04 | 13.07 | 2,674,446 | -0.85(-6.12%) |
Feb 19, 2013 | 13.95 | 14.10 | 13.80 | 13.92 | 1,297,309 | -0.20(-1.40%) |
Feb 15, 2013 | 14.34 | 14.42 | 14.03 | 14.11 | 1,568,947 | -0.44(-3.00%) |
Feb 14, 2013 | 14.56 | 14.64 | 14.41 | 14.55 | 1,014,517 | +0.08(+0.58%) |
Feb 13, 2013 | 14.69 | 14.81 | 14.37 | 14.47 | 1,104,516 | -0.25(-1.71%) |
Feb 12, 2013 | 14.60 | 14.78 | 14.50 | 14.72 | 985,316 | +0.02(+0.11%) |
Feb 11, 2013 | 14.75 | 14.75 | 14.61 | 14.70 | 1,051,164 | -0.25(-1.68%) |
Feb 08, 2013 | 14.90 | 15.05 | 14.84 | 14.95 | 663,937 | +0.05(+0.34%) |
Feb 07, 2013 | 14.86 | 15.05 | 14.77 | 14.90 | 861,439 | -0.06(-0.39%) |
Feb 06, 2013 | 14.93 | 15.05 | 14.86 | 14.96 | 568,526 | +0.12(+0.79%) |
Feb 04, 2013 | 14.77 | 15.13 | 14.74 | 14.84 | 971,826 | +0.04(+0.28%) |