Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.71 | 12.74 | 12.40 | 12.49 | 76,508 | -0.29(-2.27%) |
Apr 29, 2013 | 12.62 | 12.83 | 12.59 | 12.78 | 73,546 | +0.16(+1.27%) |
Apr 26, 2013 | 12.74 | 12.73 | 12.41 | 12.62 | 102,104 | -0.11(-0.86%) |
Apr 25, 2013 | 12.97 | 13.08 | 12.72 | 12.73 | 87,119 | -0.17(-1.32%) |
Apr 24, 2013 | 13.01 | 13.09 | 12.89 | 12.90 | 97,059 | -0.10(-0.77%) |
Apr 23, 2013 | 13.05 | 13.05 | 12.84 | 13.00 | 173,815 | +0.04(+0.31%) |
Apr 22, 2013 | 12.63 | 13.04 | 12.48 | 12.96 | 153,514 | +0.40(+3.18%) |
Apr 19, 2013 | 12.19 | 12.65 | 12.19 | 12.56 | 120,939 | +0.36(+2.95%) |
Apr 18, 2013 | 12.22 | 12.24 | 12.08 | 12.20 | 134,855 | +0.03(+0.25%) |
Apr 17, 2013 | 12.15 | 12.23 | 11.98 | 12.17 | 118,014 | -0.02(-0.16%) |
Apr 16, 2013 | 12.15 | 12.28 | 12.03 | 12.19 | 119,026 | +0.13(+1.08%) |
Apr 15, 2013 | 12.72 | 12.74 | 12.01 | 12.06 | 156,398 | -0.75(-5.85%) |
Apr 12, 2013 | 12.72 | 12.86 | 12.70 | 12.81 | 112,783 | +0.02(+0.16%) |
Apr 11, 2013 | 12.61 | 12.86 | 12.58 | 12.79 | 97,187 | +0.14(+1.11%) |
Apr 10, 2013 | 11.94 | 12.69 | 11.94 | 12.65 | 300,754 | +0.72(+6.04%) |
Apr 09, 2013 | 12.00 | 12.05 | 11.85 | 11.93 | 99,669 | -0.08(-0.67%) |
Apr 08, 2013 | 12.04 | 12.05 | 11.75 | 12.01 | 142,926 | -0.04(-0.33%) |
Apr 05, 2013 | 12.06 | 12.37 | 12.00 | 12.05 | 301,287 | -0.21(-1.71%) |
Apr 04, 2013 | 12.17 | 12.31 | 12.03 | 12.26 | 129,446 | +0.08(+0.66%) |
Apr 03, 2013 | 12.50 | 12.51 | 12.09 | 12.18 | 167,967 | -0.35(-2.79%) |
Apr 02, 2013 | 12.81 | 12.89 | 12.50 | 12.53 | 114,236 | -0.19(-1.49%) |
Apr 01, 2013 | 12.81 | 12.94 | 12.52 | 12.72 | 139,054 | -0.07(-0.55%) |
Mar 28, 2013 | 12.75 | 12.85 | 12.67 | 12.79 | 158,871 | +0.02(+0.16%) |
Mar 27, 2013 | 12.72 | 12.81 | 12.50 | 12.77 | 221,949 | -0.02(-0.16%) |
Mar 26, 2013 | 12.72 | 12.82 | 12.58 | 12.79 | 155,490 | +0.16(+1.27%) |
Mar 25, 2013 | 12.59 | 12.72 | 12.51 | 12.63 | 82,199 | +0.11(+0.88%) |
Mar 22, 2013 | 12.50 | 12.60 | 12.48 | 12.52 | 194,399 | +0.02(+0.16%) |
Mar 21, 2013 | 12.44 | 12.60 | 12.41 | 12.50 | 113,824 | -0.02(-0.16%) |
Mar 20, 2013 | 12.59 | 12.62 | 12.45 | 12.52 | 176,410 | -0.01(-0.08%) |
Mar 19, 2013 | 12.26 | 12.59 | 12.22 | 12.53 | 142,655 | +0.29(+2.37%) |
Mar 18, 2013 | 12.07 | 12.31 | 12.07 | 12.24 | 126,303 | +0.04(+0.33%) |
Mar 15, 2013 | 12.18 | 12.31 | 11.99 | 12.20 | 326,930 | +0.04(+0.33%) |
Mar 14, 2013 | 12.22 | 12.25 | 11.97 | 12.16 | 119,832 | -0.05(-0.41%) |
Mar 13, 2013 | 12.13 | 12.28 | 11.96 | 12.21 | 86,241 | +0.11(+0.91%) |
Mar 12, 2013 | 12.24 | 12.27 | 11.97 | 12.10 | 132,804 | -0.15(-1.22%) |
Mar 11, 2013 | 12.30 | 12.30 | 12.09 | 12.25 | 165,674 | -0.07(-0.57%) |
Mar 08, 2013 | 12.45 | 12.55 | 12.18 | 12.32 | 207,430 | -0.05(-0.40%) |
Mar 07, 2013 | 12.30 | 12.43 | 12.08 | 12.37 | 117,915 | +0.14(+1.14%) |
Mar 06, 2013 | 12.09 | 12.37 | 12.06 | 12.23 | 177,476 | +0.17(+1.41%) |
Mar 05, 2013 | 11.95 | 12.10 | 11.93 | 12.06 | 123,405 | +0.13(+1.09%) |
Mar 04, 2013 | 11.88 | 11.96 | 11.76 | 11.93 | 171,112 | +0.06(+0.51%) |
Mar 01, 2013 | 11.45 | 11.90 | 11.43 | 11.87 | 151,255 | +0.36(+3.13%) |
Feb 28, 2013 | 11.72 | 11.73 | 11.48 | 11.51 | 170,284 | -0.27(-2.29%) |
Feb 27, 2013 | 11.43 | 11.90 | 11.42 | 11.78 | 327,245 | +0.34(+2.97%) |
Feb 26, 2013 | 11.60 | 11.69 | 11.39 | 11.44 | 215,149 | -0.13(-1.12%) |
Feb 25, 2013 | 11.93 | 12.00 | 11.42 | 11.57 | 253,882 | -0.35(-2.94%) |
Feb 22, 2013 | 11.80 | 12.00 | 11.68 | 11.92 | 174,273 | +0.12(+1.02%) |
Feb 21, 2013 | 11.73 | 11.83 | 11.71 | 11.80 | 174,528 | +0.06(+0.51%) |
Feb 20, 2013 | 12.28 | 12.33 | 11.73 | 11.74 | 255,825 | -0.51(-4.16%) |
Feb 19, 2013 | 11.92 | 12.25 | 11.92 | 12.25 | 485,806 | +0.36(+3.03%) |
Feb 15, 2013 | 12.23 | 12.28 | 11.89 | 11.89 | 260,437 | -0.25(-2.06%) |
Feb 14, 2013 | 12.07 | 12.18 | 11.96 | 12.14 | 270,276 | +0.01(+0.08%) |
Feb 13, 2013 | 12.05 | 12.18 | 11.98 | 12.13 | 211,144 | +0.10(+0.83%) |
Feb 12, 2013 | 12.27 | 12.35 | 11.79 | 12.03 | 250,273 | -0.22(-1.80%) |
Feb 11, 2013 | 12.55 | 12.70 | 12.18 | 12.25 | 201,949 | -0.28(-2.23%) |
Feb 08, 2013 | 12.76 | 12.82 | 12.42 | 12.53 | 432,967 | -0.23(-1.80%) |
Feb 07, 2013 | 11.89 | 13.08 | 11.88 | 12.76 | 1,327,248 | +1.45(+12.82%) |
Feb 06, 2013 | 11.51 | 11.51 | 11.20 | 11.31 | 148,673 | -0.27(-2.33%) |
Feb 04, 2013 | 12.00 | 12.00 | 11.51 | 11.58 | 186,495 | -0.50(-4.14%) |