Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.94 | 12.17 | 11.92 | 12.14 | 298,070 | +0.04(+0.35%) |
Apr 29, 2013 | 12.22 | 12.22 | 11.97 | 12.10 | 154,391 | -0.03(-0.25%) |
Apr 26, 2013 | 12.23 | 12.28 | 12.13 | 12.13 | 165,125 | -0.15(-1.25%) |
Apr 25, 2013 | 12.25 | 12.32 | 12.21 | 12.28 | 293,501 | +0.02(+0.15%) |
Apr 24, 2013 | 12.13 | 12.33 | 12.09 | 12.27 | 482,948 | +0.16(+1.31%) |
Apr 23, 2013 | 12.08 | 12.18 | 12.04 | 12.11 | 226,831 | +0.11(+0.92%) |
Apr 22, 2013 | 11.93 | 12.03 | 11.77 | 12.00 | 197,208 | +0.10(+0.82%) |
Apr 19, 2013 | 11.82 | 11.90 | 11.71 | 11.90 | 204,387 | +0.14(+1.20%) |
Apr 18, 2013 | 11.79 | 11.84 | 11.67 | 11.76 | 141,104 | +0.09(+0.73%) |
Apr 17, 2013 | 11.52 | 11.73 | 11.52 | 11.67 | 181,940 | +0.04(+0.37%) |
Apr 16, 2013 | 11.57 | 11.67 | 11.51 | 11.63 | 151,868 | +0.18(+1.55%) |
Apr 15, 2013 | 11.70 | 11.77 | 11.43 | 11.45 | 287,405 | -0.28(-2.40%) |
Apr 12, 2013 | 11.64 | 11.74 | 11.58 | 11.73 | 154,535 | +0.06(+0.52%) |
Apr 11, 2013 | 11.72 | 11.81 | 11.59 | 11.67 | 288,553 | -0.14(-1.19%) |
Apr 10, 2013 | 11.93 | 12.00 | 11.80 | 11.81 | 230,835 | -0.09(-0.72%) |
Apr 09, 2013 | 11.60 | 11.93 | 11.58 | 11.90 | 365,356 | +0.25(+2.16%) |
Apr 08, 2013 | 11.58 | 11.68 | 11.55 | 11.65 | 255,786 | -0.03(-0.26%) |
Apr 05, 2013 | 11.48 | 11.68 | 11.40 | 11.68 | 427,255 | +0.16(+1.38%) |
Apr 04, 2013 | 11.53 | 11.60 | 11.45 | 11.52 | 261,711 | +0.06(+0.48%) |
Apr 03, 2013 | 11.62 | 11.64 | 11.35 | 11.46 | 355,903 | -0.06(-0.48%) |
Apr 02, 2013 | 11.49 | 11.67 | 11.41 | 11.52 | 434,465 | +0.14(+1.24%) |
Apr 01, 2013 | 11.09 | 11.42 | 11.08 | 11.38 | 720,389 | +0.03(+0.27%) |
Mar 28, 2013 | 11.64 | 11.64 | 11.27 | 11.35 | 853,852 | -0.31(-2.63%) |
Mar 27, 2013 | 11.85 | 11.92 | 11.51 | 11.65 | 1,083,051 | -0.47(-3.84%) |
Mar 26, 2013 | 12.25 | 12.29 | 12.03 | 12.12 | 229,645 | -0.08(-0.65%) |
Mar 25, 2013 | 12.39 | 12.39 | 12.14 | 12.20 | 207,408 | -0.08(-0.65%) |
Mar 22, 2013 | 11.92 | 12.33 | 11.92 | 12.28 | 476,029 | +0.35(+2.93%) |
Mar 21, 2013 | 11.79 | 11.98 | 11.76 | 11.93 | 218,067 | +0.16(+1.35%) |
Mar 20, 2013 | 11.60 | 11.81 | 11.57 | 11.77 | 594,998 | +0.26(+2.29%) |
Mar 19, 2013 | 11.56 | 11.73 | 11.39 | 11.51 | 725,544 | -0.05(-0.42%) |
Mar 18, 2013 | 12.04 | 12.17 | 11.54 | 11.56 | 1,046,733 | -0.59(-4.89%) |
Mar 15, 2013 | 12.47 | 12.50 | 12.15 | 12.15 | 637,911 | -0.17(-1.39%) |
Mar 14, 2013 | 12.49 | 12.49 | 12.25 | 12.32 | 324,946 | -0.17(-1.37%) |
Mar 13, 2013 | 12.56 | 12.64 | 12.40 | 12.49 | 207,135 | -0.06(-0.49%) |
Mar 12, 2013 | 12.62 | 12.74 | 12.52 | 12.55 | 622,115 | +0.01(+0.05%) |
Mar 11, 2013 | 12.57 | 12.58 | 12.28 | 12.55 | 425,869 | +0.01(+0.05%) |
Mar 08, 2013 | 12.38 | 12.56 | 12.22 | 12.54 | 579,317 | +0.17(+1.39%) |
Mar 07, 2013 | 12.11 | 12.62 | 11.92 | 12.37 | 745,259 | +0.17(+1.35%) |
Mar 06, 2013 | 12.30 | 12.37 | 11.89 | 12.21 | 1,005,025 | -0.38(-3.02%) |
Mar 05, 2013 | 12.69 | 12.69 | 12.38 | 12.58 | 895,155 | -0.09(-0.71%) |
Mar 04, 2013 | 12.55 | 12.67 | 12.49 | 12.67 | 763,885 | +0.19(+1.53%) |
Mar 01, 2013 | 12.32 | 12.54 | 12.26 | 12.48 | 429,105 | +0.17(+1.41%) |
Feb 28, 2013 | 12.23 | 12.36 | 12.20 | 12.31 | 436,746 | +0.09(+0.73%) |
Feb 27, 2013 | 12.03 | 12.23 | 11.99 | 12.22 | 440,004 | +0.23(+1.89%) |
Feb 26, 2013 | 12.03 | 12.08 | 11.94 | 11.99 | 311,154 | -0.01(-0.05%) |
Feb 25, 2013 | 12.04 | 12.08 | 11.96 | 12.00 | 207,138 | +0.02(+0.20%) |
Feb 22, 2013 | 12.11 | 12.11 | 11.96 | 11.97 | 171,961 | -0.02(-0.15%) |
Feb 21, 2013 | 12.16 | 12.16 | 11.90 | 11.99 | 402,774 | -0.23(-1.86%) |
Feb 20, 2013 | 11.96 | 12.23 | 11.95 | 12.22 | 685,972 | +0.20(+1.69%) |
Feb 19, 2013 | 11.75 | 12.02 | 11.75 | 12.02 | 585,746 | +0.29(+2.45%) |
Feb 15, 2013 | 11.86 | 11.89 | 11.71 | 11.73 | 249,457 | -0.17(-1.41%) |
Feb 14, 2013 | 11.92 | 11.99 | 11.81 | 11.90 | 330,669 | -0.01(-0.10%) |
Feb 13, 2013 | 11.74 | 11.93 | 11.73 | 11.91 | 312,362 | +0.13(+1.12%) |
Feb 12, 2013 | 11.71 | 11.78 | 11.65 | 11.78 | 328,368 | +0.13(+1.08%) |
Feb 11, 2013 | 11.66 | 11.75 | 11.61 | 11.65 | 186,392 | +0.04(+0.36%) |
Feb 08, 2013 | 11.62 | 11.66 | 11.48 | 11.61 | 244,755 | +0.04(+0.36%) |
Feb 07, 2013 | 11.70 | 11.83 | 11.42 | 11.57 | 335,177 | -0.13(-1.12%) |
Feb 06, 2013 | 11.63 | 11.70 | 11.57 | 11.70 | 364,425 | +0.19(+1.66%) |
Feb 04, 2013 | 11.54 | 11.58 | 11.44 | 11.51 | 182,590 | -0.10(-0.82%) |