Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.41 | 12.56 | 12.24 | 12.43 | 288,321 | +0.02(+0.14%) |
Apr 29, 2013 | 12.21 | 12.48 | 12.16 | 12.41 | 344,901 | +0.27(+2.21%) |
Apr 26, 2013 | 12.26 | 12.26 | 12.08 | 12.14 | 168,847 | -0.12(-0.99%) |
Apr 25, 2013 | 12.10 | 12.92 | 12.03 | 12.26 | 688,007 | +0.18(+1.50%) |
Apr 24, 2013 | 11.85 | 12.08 | 11.84 | 12.08 | 314,316 | +0.25(+2.12%) |
Apr 23, 2013 | 11.52 | 12.05 | 11.50 | 11.83 | 423,999 | +0.38(+3.32%) |
Apr 22, 2013 | 11.47 | 11.65 | 11.36 | 11.45 | 201,552 | +0.04(+0.38%) |
Apr 19, 2013 | 11.30 | 11.51 | 11.27 | 11.41 | 182,474 | +0.12(+1.07%) |
Apr 18, 2013 | 11.32 | 11.42 | 11.24 | 11.28 | 232,917 | +0.01(+0.08%) |
Apr 17, 2013 | 11.43 | 11.54 | 11.23 | 11.28 | 200,022 | -0.21(-1.81%) |
Apr 16, 2013 | 11.15 | 11.59 | 11.15 | 11.48 | 192,310 | +0.41(+3.67%) |
Apr 15, 2013 | 11.78 | 11.86 | 11.04 | 11.08 | 306,079 | -0.81(-6.83%) |
Apr 12, 2013 | 11.88 | 12.03 | 11.82 | 11.89 | 179,594 | +0.00(+0.00%) |
Apr 11, 2013 | 11.67 | 11.98 | 11.53 | 11.89 | 358,363 | +0.25(+2.15%) |
Apr 10, 2013 | 11.54 | 11.73 | 11.53 | 11.64 | 629,178 | +0.16(+1.43%) |
Apr 09, 2013 | 11.54 | 11.77 | 11.47 | 11.47 | 708,787 | +0.14(+1.21%) |
Apr 08, 2013 | 11.08 | 11.39 | 10.86 | 11.34 | 275,712 | +0.26(+2.33%) |
Apr 05, 2013 | 10.92 | 11.25 | 10.92 | 11.08 | 243,305 | -0.03(-0.23%) |
Apr 04, 2013 | 11.12 | 11.19 | 11.00 | 11.11 | 173,485 | +0.02(+0.16%) |
Apr 03, 2013 | 10.98 | 11.12 | 10.83 | 11.09 | 332,570 | +0.12(+1.10%) |
Apr 02, 2013 | 10.86 | 11.10 | 10.86 | 10.97 | 182,497 | +0.15(+1.35%) |
Apr 01, 2013 | 11.08 | 11.12 | 10.73 | 10.82 | 184,918 | -0.25(-2.25%) |
Mar 28, 2013 | 11.24 | 11.24 | 11.07 | 11.07 | 147,680 | -0.14(-1.23%) |
Mar 27, 2013 | 10.89 | 11.34 | 10.83 | 11.21 | 141,212 | +0.26(+2.36%) |
Mar 26, 2013 | 11.17 | 11.19 | 10.87 | 10.95 | 175,194 | -0.20(-1.77%) |
Mar 25, 2013 | 11.29 | 11.52 | 11.10 | 11.15 | 107,938 | -0.14(-1.22%) |
Mar 22, 2013 | 11.35 | 11.45 | 11.24 | 11.29 | 102,409 | -0.07(-0.61%) |
Mar 21, 2013 | 11.50 | 11.58 | 11.24 | 11.35 | 85,174 | -0.24(-2.08%) |
Mar 20, 2013 | 11.44 | 11.64 | 11.35 | 11.60 | 162,802 | +0.22(+1.97%) |
Mar 19, 2013 | 11.58 | 11.67 | 11.25 | 11.37 | 404,180 | -0.33(-2.79%) |
Mar 18, 2013 | 11.32 | 11.84 | 11.19 | 11.70 | 325,722 | +0.30(+2.64%) |
Mar 15, 2013 | 11.60 | 11.65 | 11.39 | 11.40 | 340,494 | -0.21(-1.78%) |
Mar 14, 2013 | 11.62 | 11.67 | 11.52 | 11.60 | 193,106 | -0.03(-0.29%) |
Mar 13, 2013 | 11.58 | 11.66 | 11.40 | 11.64 | 144,318 | +0.09(+0.82%) |
Mar 12, 2013 | 11.54 | 11.60 | 11.46 | 11.54 | 123,140 | -0.06(-0.52%) |
Mar 11, 2013 | 11.71 | 11.79 | 11.57 | 11.60 | 248,195 | -0.09(-0.73%) |
Mar 08, 2013 | 11.80 | 11.88 | 11.63 | 11.69 | 165,698 | +0.00(+0.00%) |
Mar 07, 2013 | 11.74 | 11.78 | 11.62 | 11.69 | 143,395 | -0.02(-0.15%) |
Mar 06, 2013 | 11.78 | 11.80 | 11.52 | 11.71 | 182,999 | +0.03(+0.29%) |
Mar 05, 2013 | 11.53 | 12.05 | 11.53 | 11.67 | 336,630 | +0.17(+1.49%) |
Mar 04, 2013 | 11.49 | 11.72 | 11.30 | 11.50 | 246,596 | -0.03(-0.22%) |
Mar 01, 2013 | 11.39 | 11.63 | 11.13 | 11.53 | 374,906 | +0.26(+2.29%) |
Feb 28, 2013 | 11.05 | 11.38 | 10.96 | 11.27 | 452,427 | +0.31(+2.82%) |
Feb 27, 2013 | 10.79 | 11.33 | 10.79 | 10.96 | 366,289 | +0.16(+1.51%) |
Feb 26, 2013 | 10.61 | 10.85 | 10.61 | 10.80 | 150,492 | +0.20(+1.87%) |
Feb 25, 2013 | 10.74 | 10.84 | 10.48 | 10.60 | 158,591 | -0.10(-0.96%) |
Feb 22, 2013 | 10.73 | 10.76 | 10.58 | 10.70 | 110,010 | +0.05(+0.48%) |
Feb 21, 2013 | 10.80 | 10.85 | 10.57 | 10.65 | 128,995 | -0.14(-1.27%) |
Feb 20, 2013 | 10.73 | 10.91 | 10.61 | 10.79 | 340,520 | +0.05(+0.48%) |
Feb 19, 2013 | 10.48 | 10.82 | 10.48 | 10.74 | 226,498 | +0.26(+2.46%) |
Feb 15, 2013 | 10.58 | 10.62 | 10.29 | 10.48 | 153,884 | -0.04(-0.41%) |
Feb 14, 2013 | 10.53 | 10.74 | 10.52 | 10.52 | 273,966 | -0.03(-0.24%) |
Feb 13, 2013 | 10.17 | 10.57 | 10.08 | 10.55 | 224,122 | +0.39(+3.81%) |
Feb 12, 2013 | 9.936 | 10.18 | 9.919 | 10.16 | 109,611 | +0.26(+2.60%) |
Feb 11, 2013 | 9.816 | 10.09 | 9.816 | 9.902 | 52,365 | +0.05(+0.52%) |
Feb 08, 2013 | 9.816 | 9.902 | 9.765 | 9.850 | 142,443 | +0.03(+0.35%) |
Feb 07, 2013 | 10.36 | 10.36 | 9.696 | 9.816 | 345,254 | -0.57(-5.46%) |
Feb 06, 2013 | 10.03 | 10.51 | 9.997 | 10.38 | 559,145 | +1.20(+13.11%) |
Feb 04, 2013 | 8.406 | 9.378 | 8.277 | 9.180 | 691,914 | +0.70(+8.32%) |