Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.73 | 12.83 | 12.61 | 12.63 | 870,982 | -0.14(-1.10%) |
Apr 29, 2013 | 12.55 | 12.89 | 12.37 | 12.77 | 1,008,217 | +0.23(+1.83%) |
Apr 26, 2013 | 12.70 | 12.73 | 12.53 | 12.54 | 2,011,021 | -0.19(-1.49%) |
Apr 25, 2013 | 12.45 | 12.77 | 12.39 | 12.73 | 1,333,280 | +0.28(+2.25%) |
Apr 24, 2013 | 12.43 | 12.61 | 12.36 | 12.45 | 1,234,681 | +0.00(+0.00%) |
Apr 23, 2013 | 12.45 | 12.61 | 12.31 | 12.45 | 1,892,739 | +0.08(+0.65%) |
Apr 22, 2013 | 12.12 | 12.41 | 12.00 | 12.37 | 943,663 | +0.25(+2.06%) |
Apr 19, 2013 | 12.04 | 12.26 | 11.95 | 12.12 | 1,088,601 | +0.10(+0.83%) |
Apr 18, 2013 | 12.16 | 12.16 | 11.99 | 12.02 | 1,087,464 | -0.09(-0.74%) |
Apr 17, 2013 | 12.25 | 12.32 | 12.04 | 12.11 | 1,183,100 | -0.26(-2.10%) |
Apr 16, 2013 | 12.34 | 12.48 | 12.22 | 12.37 | 804,358 | +0.12(+0.98%) |
Apr 15, 2013 | 12.63 | 12.75 | 12.25 | 12.25 | 1,171,757 | -0.42(-3.31%) |
Apr 12, 2013 | 12.72 | 12.81 | 12.66 | 12.67 | 1,074,800 | -0.09(-0.71%) |
Apr 11, 2013 | 12.75 | 12.91 | 12.72 | 12.76 | 934,881 | -0.04(-0.31%) |
Apr 10, 2013 | 12.66 | 13.01 | 12.58 | 12.80 | 1,657,229 | +0.20(+1.59%) |
Apr 09, 2013 | 12.53 | 12.71 | 12.47 | 12.60 | 1,514,145 | +0.06(+0.48%) |
Apr 08, 2013 | 12.09 | 12.54 | 12.09 | 12.54 | 588,466 | +0.46(+3.81%) |
Apr 05, 2013 | 11.79 | 12.10 | 11.79 | 12.08 | 711,892 | +0.08(+0.67%) |
Apr 04, 2013 | 11.86 | 12.04 | 11.77 | 12.00 | 629,943 | +0.18(+1.52%) |
Apr 03, 2013 | 12.12 | 12.12 | 11.76 | 11.82 | 1,029,418 | -0.26(-2.15%) |
Apr 02, 2013 | 12.26 | 12.35 | 12.04 | 12.08 | 1,068,371 | -0.09(-0.74%) |
Apr 01, 2013 | 12.37 | 12.39 | 12.08 | 12.17 | 1,685,305 | -0.20(-1.62%) |
Mar 28, 2013 | 12.64 | 12.68 | 12.34 | 12.37 | 1,209,927 | -0.24(-1.90%) |
Mar 27, 2013 | 12.42 | 12.65 | 12.30 | 12.61 | 1,203,145 | +0.08(+0.64%) |
Mar 26, 2013 | 12.26 | 12.53 | 12.25 | 12.53 | 1,466,687 | +0.27(+2.20%) |
Mar 25, 2013 | 12.13 | 12.36 | 12.11 | 12.26 | 1,235,493 | +0.15(+1.24%) |
Mar 22, 2013 | 12.09 | 12.18 | 12.00 | 12.11 | 1,517,680 | +0.09(+0.75%) |
Mar 21, 2013 | 11.76 | 12.14 | 11.65 | 12.02 | 1,276,388 | +0.21(+1.78%) |
Mar 20, 2013 | 12.00 | 12.05 | 11.79 | 11.81 | 1,319,456 | -0.11(-0.92%) |
Mar 19, 2013 | 11.98 | 12.09 | 11.84 | 11.92 | 1,253,162 | -0.04(-0.33%) |
Mar 18, 2013 | 11.84 | 12.07 | 11.78 | 11.96 | 1,007,986 | -0.04(-0.33%) |
Mar 15, 2013 | 11.89 | 12.15 | 11.89 | 12.00 | 2,369,254 | +0.12(+1.01%) |
Mar 14, 2013 | 11.79 | 11.95 | 11.79 | 11.88 | 1,454,277 | +0.19(+1.63%) |
Mar 13, 2013 | 11.63 | 11.75 | 11.58 | 11.69 | 884,759 | +0.04(+0.34%) |
Mar 12, 2013 | 11.49 | 11.84 | 11.36 | 11.65 | 1,978,568 | +0.02(+0.17%) |
Mar 11, 2013 | 11.40 | 11.74 | 11.37 | 11.63 | 1,922,355 | +0.37(+3.29%) |
Mar 08, 2013 | 11.17 | 11.28 | 11.05 | 11.26 | 995,858 | +0.17(+1.53%) |
Mar 07, 2013 | 11.11 | 11.22 | 11.05 | 11.09 | 780,240 | +0.01(+0.09%) |
Mar 06, 2013 | 11.01 | 11.20 | 11.00 | 11.08 | 1,201,651 | +0.14(+1.28%) |
Mar 05, 2013 | 10.82 | 11.33 | 10.80 | 10.94 | 9,096,437 | +0.20(+1.86%) |
Mar 04, 2013 | 10.70 | 10.86 | 10.59 | 10.74 | 2,051,563 | +0.04(+0.37%) |
Mar 01, 2013 | 10.51 | 10.79 | 10.40 | 10.70 | 2,638,291 | +0.11(+1.04%) |
Feb 28, 2013 | 10.37 | 10.75 | 10.37 | 10.59 | 1,923,725 | +0.25(+2.42%) |
Feb 27, 2013 | 10.00 | 10.54 | 9.670 | 10.34 | 1,857,404 | +0.22(+2.17%) |
Feb 26, 2013 | 10.38 | 10.41 | 10.12 | 10.12 | 1,007,674 | -0.18(-1.75%) |
Feb 22, 2013 | 10.33 | 10.33 | 10.24 | 10.30 | 480,328 | +0.05(+0.49%) |
Feb 21, 2013 | 10.34 | 10.40 | 10.17 | 10.25 | 711,634 | -0.11(-1.06%) |
Feb 20, 2013 | 10.49 | 10.57 | 10.34 | 10.36 | 1,229,478 | -0.14(-1.33%) |
Feb 19, 2013 | 10.61 | 10.63 | 10.47 | 10.50 | 651,975 | -0.09(-0.85%) |
Feb 15, 2013 | 10.69 | 10.76 | 10.50 | 10.59 | 852,272 | -0.06(-0.56%) |
Feb 14, 2013 | 10.59 | 10.67 | 10.50 | 10.65 | 2,063,014 | +0.04(+0.38%) |
Feb 13, 2013 | 10.69 | 10.69 | 10.57 | 10.61 | 810,763 | -0.04(-0.38%) |
Feb 12, 2013 | 10.52 | 10.72 | 10.52 | 10.65 | 568,428 | +0.11(+1.04%) |
Feb 11, 2013 | 10.49 | 10.57 | 10.44 | 10.54 | 376,248 | +0.06(+0.57%) |
Feb 08, 2013 | 10.42 | 10.49 | 10.37 | 10.48 | 368,360 | +0.05(+0.48%) |
Feb 07, 2013 | 10.30 | 10.47 | 10.26 | 10.43 | 738,738 | +0.15(+1.46%) |
Feb 06, 2013 | 10.22 | 10.47 | 10.21 | 10.28 | 807,123 | +0.03(+0.29%) |
Feb 04, 2013 | 10.31 | 10.36 | 10.15 | 10.25 | 732,962 | -0.16(-1.54%) |