Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.55 | 12.87 | 12.35 | 12.62 | 0 | +0.15(+1.20%) |
Apr 29, 2013 | 12.37 | 12.47 | 12.22 | 12.47 | 138,807 | +0.27(+2.21%) |
Apr 26, 2013 | 12.28 | 12.29 | 12.18 | 12.20 | 101,056 | -0.08(-0.61%) |
Apr 25, 2013 | 12.16 | 12.45 | 12.12 | 12.28 | 0 | +0.21(+1.70%) |
Apr 24, 2013 | 12.04 | 12.18 | 11.92 | 12.07 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 12.15 | 12.49 | 11.88 | 12.07 | 223,230 | +0.00(+0.00%) |
Apr 22, 2013 | 12.37 | 12.50 | 11.70 | 12.07 | 171,148 | -0.19(-1.55%) |
Apr 19, 2013 | 11.74 | 12.40 | 11.69 | 12.26 | 126,159 | +0.53(+4.52%) |
Apr 18, 2013 | 12.11 | 12.12 | 11.45 | 11.73 | 228,854 | -0.33(-2.74%) |
Apr 17, 2013 | 12.12 | 12.12 | 11.76 | 12.06 | 140,026 | -0.10(-0.82%) |
Apr 16, 2013 | 12.09 | 12.78 | 11.96 | 12.16 | 194,663 | +0.10(+0.83%) |
Apr 15, 2013 | 12.86 | 12.88 | 11.85 | 12.06 | 417,780 | -0.93(-7.16%) |
Apr 12, 2013 | 13.02 | 13.34 | 12.68 | 12.99 | 171,573 | -0.15(-1.14%) |
Apr 11, 2013 | 13.32 | 13.51 | 12.90 | 13.14 | 237,104 | -0.10(-0.76%) |
Apr 10, 2013 | 13.44 | 13.60 | 13.00 | 13.24 | 509,208 | -0.07(-0.53%) |
Apr 09, 2013 | 13.16 | 13.45 | 13.01 | 13.31 | 232,319 | +0.24(+1.84%) |
Apr 08, 2013 | 13.00 | 13.43 | 12.90 | 13.07 | 244,043 | +0.08(+0.62%) |
Apr 05, 2013 | 12.82 | 13.20 | 12.32 | 12.99 | 310,343 | -0.08(-0.61%) |
Apr 04, 2013 | 13.15 | 13.55 | 12.80 | 13.07 | 336,249 | -0.05(-0.38%) |
Apr 03, 2013 | 13.54 | 13.69 | 12.39 | 13.12 | 703,841 | -0.34(-2.53%) |
Apr 02, 2013 | 13.63 | 14.01 | 13.00 | 13.46 | 472,596 | -0.15(-1.10%) |
Apr 01, 2013 | 13.17 | 14.00 | 13.16 | 13.61 | 608,298 | +0.44(+3.34%) |
Mar 28, 2013 | 13.18 | 13.34 | 12.90 | 13.17 | 187,983 | +0.01(+0.08%) |
Mar 27, 2013 | 13.29 | 13.74 | 12.81 | 13.16 | 469,726 | +0.00(+0.00%) |
Mar 26, 2013 | 12.30 | 13.25 | 12.30 | 13.16 | 524,547 | +0.84(+6.82%) |
Mar 25, 2013 | 12.11 | 12.59 | 12.11 | 12.32 | 228,633 | -0.03(-0.24%) |
Mar 22, 2013 | 12.64 | 12.73 | 12.05 | 12.35 | 283,635 | -0.33(-2.60%) |
Mar 21, 2013 | 12.72 | 12.80 | 12.30 | 12.68 | 335,133 | +0.09(+0.71%) |
Mar 20, 2013 | 11.99 | 12.73 | 11.93 | 12.59 | 737,411 | +0.86(+7.33%) |
Mar 19, 2013 | 11.32 | 11.77 | 11.30 | 11.73 | 704,753 | +0.88(+8.11%) |
Mar 18, 2013 | 10.82 | 11.21 | 10.21 | 10.85 | 447,661 | +0.01(+0.09%) |
Mar 15, 2013 | 11.48 | 11.51 | 10.80 | 10.84 | 291,419 | -0.64(-5.57%) |
Mar 14, 2013 | 10.94 | 11.57 | 10.88 | 11.48 | 312,754 | +0.60(+5.51%) |
Mar 13, 2013 | 11.68 | 11.69 | 10.20 | 10.88 | 628,750 | -0.82(-7.01%) |
Mar 12, 2013 | 11.89 | 11.89 | 11.30 | 11.70 | 291,983 | -0.20(-1.68%) |
Mar 11, 2013 | 12.09 | 12.32 | 11.70 | 11.90 | 383,921 | -0.06(-0.50%) |
Mar 08, 2013 | 12.39 | 12.59 | 11.26 | 11.96 | 735,361 | -0.36(-2.92%) |
Mar 07, 2013 | 12.74 | 12.81 | 12.15 | 12.32 | 422,726 | -0.27(-2.13%) |
Mar 06, 2013 | 12.46 | 12.64 | 12.25 | 12.59 | 337,042 | +0.38(+3.10%) |
Mar 05, 2013 | 12.80 | 12.80 | 12.00 | 12.21 | 536,073 | -0.25(-2.01%) |
Mar 04, 2013 | 11.59 | 12.47 | 11.37 | 12.46 | 689,804 | +1.01(+8.82%) |
Mar 01, 2013 | 11.55 | 11.68 | 10.80 | 11.45 | 375,399 | -0.13(-1.12%) |
Feb 28, 2013 | 11.65 | 11.88 | 11.50 | 11.58 | 443,820 | +0.08(+0.70%) |
Feb 27, 2013 | 10.85 | 11.65 | 10.62 | 11.50 | 530,602 | +0.71(+6.58%) |
Feb 26, 2013 | 11.20 | 11.49 | 10.38 | 10.79 | 776,791 | +0.32(+3.06%) |
Feb 22, 2013 | 9.930 | 10.59 | 9.790 | 10.47 | 625,767 | +0.75(+7.72%) |
Feb 21, 2013 | 9.360 | 9.780 | 8.930 | 9.720 | 186,426 | +0.38(+4.07%) |
Feb 20, 2013 | 9.890 | 9.940 | 8.850 | 9.340 | 579,799 | -0.60(-6.04%) |
Feb 19, 2013 | 9.950 | 9.970 | 9.600 | 9.940 | 439,438 | +0.18(+1.84%) |
Feb 15, 2013 | 9.030 | 9.950 | 9.000 | 9.760 | 380,152 | +0.78(+8.69%) |
Feb 14, 2013 | 8.600 | 9.200 | 8.590 | 8.980 | 181,667 | +0.41(+4.78%) |
Feb 13, 2013 | 8.290 | 8.580 | 8.150 | 8.570 | 215,745 | +0.31(+3.75%) |
Feb 12, 2013 | 8.360 | 8.580 | 8.000 | 8.260 | 430,115 | +0.36(+4.56%) |
Feb 11, 2013 | 7.950 | 8.090 | 7.820 | 7.900 | 191,281 | +0.03(+0.38%) |
Feb 08, 2013 | 7.420 | 8.000 | 7.380 | 7.870 | 277,408 | +0.47(+6.35%) |
Feb 07, 2013 | 7.320 | 7.470 | 7.320 | 7.400 | 58,803 | +0.02(+0.27%) |
Feb 06, 2013 | 7.430 | 7.500 | 7.330 | 7.380 | 128,187 | +0.11(+1.51%) |
Feb 04, 2013 | 7.270 | 7.350 | 7.070 | 7.270 | 90,939 | +0.01(+0.14%) |
Feb 01, 2013 | 7.330 | 7.390 | 7.130 | 7.260 | 105,551 | +0.00(+0.00%) |
Jan 31, 2013 | 7.200 | 7.450 | 7.110 | 7.260 | 91,641 | +0.06(+0.83%) |
Jan 30, 2013 | 6.960 | 7.200 | 6.950 | 7.200 | 135,785 | +0.23(+3.30%) |
Jan 29, 2013 | 6.830 | 6.970 | 6.730 | 6.970 | 56,617 | +0.15(+2.20%) |
Jan 28, 2013 | 6.780 | 6.900 | 6.691 | 6.820 | 92,454 | +0.02(+0.29%) |
Jan 25, 2013 | 6.710 | 6.920 | 6.630 | 6.800 | 97,491 | +0.10(+1.49%) |
Jan 24, 2013 | 6.580 | 6.720 | 6.530 | 6.700 | 75,839 | +0.08(+1.21%) |
Jan 23, 2013 | 6.540 | 6.640 | 6.530 | 6.620 | 53,548 | +0.09(+1.38%) |
Jan 22, 2013 | 6.300 | 6.580 | 6.280 | 6.530 | 130,443 | +0.23(+3.65%) |
Jan 18, 2013 | 6.280 | 6.340 | 6.200 | 6.300 | 38,221 | +0.04(+0.64%) |
Jan 17, 2013 | 6.150 | 6.360 | 6.110 | 6.260 | 41,801 | +0.18(+2.96%) |
Jan 16, 2013 | 6.400 | 6.400 | 6.000 | 6.080 | 83,482 | -0.25(-3.95%) |
Jan 15, 2013 | 6.040 | 6.340 | 6.000 | 6.330 | 45,850 | +0.24(+3.94%) |
Jan 14, 2013 | 5.990 | 6.220 | 5.990 | 6.090 | 19,638 | +0.01(+0.16%) |
Jan 11, 2013 | 6.100 | 6.120 | 5.990 | 6.080 | 22,644 | -0.02(-0.33%) |
Jan 10, 2013 | 6.270 | 6.350 | 6.010 | 6.100 | 40,842 | -0.12(-1.93%) |
Jan 09, 2013 | 6.230 | 6.330 | 6.140 | 6.220 | 12,684 | -0.04(-0.64%) |
Jan 08, 2013 | 6.180 | 6.300 | 6.150 | 6.260 | 33,667 | +0.10(+1.62%) |
Jan 07, 2013 | 6.160 | 6.170 | 6.040 | 6.160 | 24,597 | +0.01(+0.16%) |
Jan 04, 2013 | 6.180 | 6.180 | 5.880 | 6.150 | 34,546 | +0.00(+0.00%) |
Jan 03, 2013 | 6.220 | 6.260 | 6.110 | 6.150 | 31,026 | -0.05(-0.81%) |
Jan 02, 2013 | 6.110 | 6.200 | 5.990 | 6.200 | 63,012 | +0.25(+4.20%) |
Dec 31, 2012 | 5.960 | 6.040 | 5.760 | 5.950 | 36,515 | -0.05(-0.83%) |
Dec 28, 2012 | 6.040 | 6.135 | 5.920 | 6.000 | 29,414 | -0.11(-1.80%) |
Dec 27, 2012 | 6.040 | 6.120 | 5.940 | 6.110 | 47,584 | +0.04(+0.66%) |
Dec 26, 2012 | 6.180 | 6.180 | 6.000 | 6.070 | 21,597 | -0.03(-0.49%) |
Dec 24, 2012 | 5.830 | 6.200 | 5.780 | 6.100 | 29,108 | +0.26(+4.45%) |
Dec 21, 2012 | 5.880 | 5.920 | 5.700 | 5.840 | 77,570 | -0.04(-0.68%) |
Dec 20, 2012 | 5.970 | 6.020 | 5.760 | 5.880 | 195,814 | -0.14(-2.33%) |
Dec 19, 2012 | 6.000 | 6.160 | 5.930 | 6.020 | 115,657 | +0.01(+0.17%) |
Dec 18, 2012 | 6.180 | 6.390 | 5.930 | 6.010 | 78,029 | -0.21(-3.38%) |
Dec 17, 2012 | 6.340 | 6.340 | 6.190 | 6.220 | 37,759 | -0.12(-1.89%) |
Dec 14, 2012 | 6.530 | 6.530 | 6.250 | 6.340 | 28,986 | -0.15(-2.31%) |
Dec 13, 2012 | 6.370 | 6.530 | 6.370 | 6.490 | 13,082 | +0.08(+1.25%) |
Dec 12, 2012 | 6.600 | 6.600 | 6.380 | 6.410 | 58,674 | -0.17(-2.58%) |
Dec 11, 2012 | 6.640 | 6.645 | 6.550 | 6.580 | 22,644 | -0.05(-0.75%) |
Dec 10, 2012 | 6.620 | 6.660 | 6.500 | 6.630 | 29,662 | +0.01(+0.15%) |
Dec 07, 2012 | 6.700 | 6.720 | 6.580 | 6.620 | 73,170 | -0.07(-1.05%) |
Dec 06, 2012 | 6.640 | 6.710 | 6.620 | 6.690 | 37,735 | +0.01(+0.15%) |
Dec 05, 2012 | 6.670 | 6.690 | 6.510 | 6.680 | 61,600 | +0.04(+0.60%) |
Dec 04, 2012 | 6.580 | 6.700 | 6.511 | 6.640 | 76,673 | +0.10(+1.53%) |
Nov 30, 2012 | 6.550 | 6.560 | 6.470 | 6.540 | 15,697 | -0.01(-0.15%) |
Nov 29, 2012 | 6.450 | 6.650 | 6.449 | 6.550 | 110,043 | +0.15(+2.34%) |
Nov 28, 2012 | 6.400 | 6.450 | 6.220 | 6.400 | 58,575 | +0.01(+0.16%) |
Nov 27, 2012 | 6.380 | 6.500 | 6.260 | 6.390 | 49,155 | -0.03(-0.47%) |
Nov 26, 2012 | 6.250 | 6.420 | 6.080 | 6.420 | 42,649 | +0.13(+2.07%) |
Nov 23, 2012 | 6.160 | 6.370 | 6.110 | 6.290 | 49,190 | +0.13(+2.11%) |
Nov 21, 2012 | 6.180 | 6.290 | 6.070 | 6.160 | 25,443 | +0.12(+1.99%) |
Nov 20, 2012 | 6.040 | 6.310 | 6.000 | 6.040 | 68,827 | +0.02(+0.33%) |
Nov 19, 2012 | 6.000 | 6.040 | 5.970 | 6.020 | 36,672 | +0.09(+1.52%) |
Nov 16, 2012 | 6.030 | 6.110 | 5.780 | 5.930 | 68,994 | -0.07(-1.17%) |
Nov 15, 2012 | 6.160 | 6.330 | 5.900 | 6.000 | 50,801 | -0.21(-3.38%) |
Nov 14, 2012 | 6.720 | 6.750 | 6.180 | 6.210 | 111,677 | -0.21(-3.27%) |
Nov 13, 2012 | 6.660 | 6.660 | 6.400 | 6.420 | 62,604 | -0.25(-3.75%) |
Nov 12, 2012 | 6.730 | 6.740 | 6.550 | 6.670 | 53,207 | +0.01(+0.15%) |
Nov 09, 2012 | 6.510 | 6.710 | 6.510 | 6.660 | 50,936 | +0.12(+1.83%) |
Nov 08, 2012 | 6.500 | 6.720 | 6.470 | 6.540 | 45,059 | +0.05(+0.77%) |
Nov 07, 2012 | 6.430 | 6.660 | 6.150 | 6.490 | 47,762 | -0.14(-2.11%) |
Nov 06, 2012 | 6.390 | 6.640 | 6.390 | 6.630 | 35,782 | +0.14(+2.16%) |
Nov 05, 2012 | 6.400 | 6.500 | 6.350 | 6.490 | 50,555 | +0.10(+1.56%) |
Nov 02, 2012 | 6.370 | 6.500 | 6.300 | 6.390 | 47,658 | +0.12(+1.91%) |
Nov 01, 2012 | 6.490 | 6.500 | 6.150 | 6.270 | 158,711 | -0.19(-2.94%) |
Oct 31, 2012 | 6.300 | 6.570 | 6.260 | 6.460 | 86,969 | +0.24(+3.86%) |
Oct 26, 2012 | 6.200 | 6.220 | 6.220 | 6.220 | 29,000 | +0.05(+0.81%) |
Oct 25, 2012 | 5.960 | 6.200 | 5.910 | 6.170 | 33,855 | +0.23(+3.87%) |
Oct 24, 2012 | 5.980 | 5.980 | 5.870 | 5.940 | 12,900 | -0.04(-0.67%) |
Oct 23, 2012 | 5.850 | 5.980 | 5.790 | 5.980 | 33,691 | +0.01(+0.17%) |
Oct 19, 2012 | 6.020 | 6.050 | 5.810 | 5.970 | 63,963 | -0.06(-1.00%) |
Oct 18, 2012 | 6.020 | 6.070 | 5.990 | 6.030 | 19,592 | +0.01(+0.17%) |
Oct 17, 2012 | 6.000 | 6.020 | 5.920 | 6.020 | 33,790 | +0.02(+0.33%) |
Oct 16, 2012 | 5.730 | 6.000 | 5.730 | 6.000 | 78,245 | +0.25(+4.35%) |
Oct 15, 2012 | 5.710 | 5.750 | 5.450 | 5.750 | 109,369 | +0.00(+0.00%) |
Oct 12, 2012 | 5.830 | 5.920 | 5.700 | 5.750 | 60,847 | -0.12(-2.04%) |
Oct 11, 2012 | 5.950 | 5.970 | 5.800 | 5.870 | 55,461 | -0.07(-1.18%) |
Oct 10, 2012 | 6.000 | 6.000 | 5.800 | 5.940 | 69,715 | -0.05(-0.83%) |
Oct 09, 2012 | 6.000 | 6.210 | 5.800 | 5.990 | 164,602 | +0.05(+0.84%) |
Oct 08, 2012 | 6.540 | 6.740 | 5.900 | 5.940 | 419,385 | -0.74(-11.08%) |
Oct 05, 2012 | 6.600 | 6.770 | 6.540 | 6.680 | 102,436 | +0.09(+1.37%) |
Oct 04, 2012 | 6.680 | 6.730 | 6.450 | 6.590 | 81,381 | -0.10(-1.49%) |
Oct 03, 2012 | 6.750 | 6.750 | 6.500 | 6.690 | 36,981 | -0.04(-0.59%) |
Oct 02, 2012 | 6.700 | 6.820 | 6.490 | 6.730 | 150,598 | +0.04(+0.60%) |
Oct 01, 2012 | 6.360 | 6.690 | 6.140 | 6.690 | 130,454 | +0.30(+4.69%) |
Sep 28, 2012 | 6.490 | 6.670 | 6.210 | 6.390 | 154,341 | -0.13(-1.99%) |
Sep 27, 2012 | 6.570 | 6.690 | 6.370 | 6.520 | 80,990 | +0.00(+0.00%) |
Sep 26, 2012 | 6.560 | 6.750 | 6.190 | 6.520 | 118,383 | +0.00(+0.00%) |
Sep 25, 2012 | 6.840 | 6.950 | 6.400 | 6.520 | 252,547 | -0.27(-3.98%) |
Sep 24, 2012 | 6.850 | 6.919 | 6.562 | 6.790 | 375,077 | +0.09(+1.34%) |
Sep 21, 2012 | 6.450 | 6.770 | 6.354 | 6.700 | 368,108 | +0.47(+7.54%) |
Sep 20, 2012 | 6.040 | 6.525 | 5.920 | 6.230 | 321,637 | +0.18(+2.98%) |
Sep 19, 2012 | 5.790 | 6.110 | 5.650 | 6.050 | 231,024 | +0.20(+3.42%) |
Sep 18, 2012 | 5.950 | 6.080 | 5.750 | 5.850 | 136,420 | +0.00(+0.00%) |
Sep 17, 2012 | 5.730 | 5.880 | 5.610 | 5.850 | 152,203 | +0.12(+2.09%) |
Sep 14, 2012 | 5.700 | 5.870 | 5.630 | 5.730 | 120,894 | +0.13(+2.32%) |
Sep 13, 2012 | 5.400 | 5.780 | 5.400 | 5.600 | 189,773 | +0.20(+3.70%) |
Sep 12, 2012 | 5.460 | 5.480 | 5.350 | 5.400 | 101,682 | +0.04(+0.75%) |
Sep 11, 2012 | 5.320 | 5.530 | 5.320 | 5.360 | 180,408 | +0.04(+0.75%) |
Sep 10, 2012 | 5.000 | 5.439 | 4.870 | 5.320 | 344,831 | +0.35(+7.04%) |
Sep 07, 2012 | 4.910 | 5.050 | 4.820 | 4.970 | 160,684 | +0.15(+3.11%) |
Sep 06, 2012 | 4.850 | 4.950 | 4.780 | 4.820 | 80,344 | +0.05(+1.05%) |
Sep 05, 2012 | 5.000 | 5.050 | 4.710 | 4.770 | 275,486 | -0.13(-2.65%) |
Sep 04, 2012 | 5.000 | 5.210 | 4.790 | 4.900 | 714,085 | +0.28(+6.06%) |
Aug 31, 2012 | 4.640 | 4.800 | 4.590 | 4.620 | 62,744 | +0.00(+0.00%) |
Aug 30, 2012 | 4.650 | 4.690 | 4.550 | 4.620 | 19,200 | +0.01(+0.22%) |
Aug 29, 2012 | 4.600 | 4.650 | 4.570 | 4.610 | 59,099 | +0.14(+3.13%) |
Aug 27, 2012 | 4.450 | 4.550 | 4.420 | 4.470 | 15,799 | +0.02(+0.45%) |
Aug 24, 2012 | 4.500 | 4.570 | 4.418 | 4.450 | 40,280 | -0.10(-2.20%) |
Aug 23, 2012 | 4.470 | 4.550 | 4.470 | 4.550 | 59,383 | +0.07(+1.56%) |
Aug 22, 2012 | 4.500 | 4.530 | 4.420 | 4.480 | 36,387 | +0.00(+0.00%) |
Aug 21, 2012 | 4.510 | 4.530 | 4.430 | 4.480 | 54,389 | -0.03(-0.67%) |
Aug 20, 2012 | 4.480 | 4.590 | 4.480 | 4.510 | 24,724 | +0.00(+0.00%) |
Aug 17, 2012 | 4.610 | 4.660 | 4.430 | 4.510 | 32,890 | -0.08(-1.74%) |
Aug 16, 2012 | 4.500 | 4.670 | 4.250 | 4.590 | 134,201 | +0.05(+1.10%) |
Aug 15, 2012 | 4.630 | 4.780 | 4.370 | 4.540 | 93,764 | -0.16(-3.40%) |
Aug 14, 2012 | 4.990 | 5.000 | 4.610 | 4.700 | 190,974 | -0.40(-7.84%) |
Aug 13, 2012 | 4.900 | 5.360 | 4.800 | 5.100 | 251,448 | +0.60(+13.33%) |