Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.19 | 11.28 | 11.14 | 11.28 | 0 | +0.09(+0.81%) |
Apr 29, 2013 | 11.14 | 11.21 | 11.14 | 11.19 | 45,726 | +0.04(+0.37%) |
Apr 26, 2013 | 11.28 | 11.28 | 11.14 | 11.15 | 53,081 | -0.04(-0.37%) |
Apr 25, 2013 | 10.82 | 11.76 | 10.82 | 11.19 | 60,730 | +0.25(+2.29%) |
Apr 24, 2013 | 11.15 | 11.15 | 10.83 | 10.94 | 43,954 | -0.19(-1.69%) |
Apr 23, 2013 | 10.76 | 11.31 | 10.72 | 11.13 | 41,995 | +0.39(+3.63%) |
Apr 22, 2013 | 10.64 | 10.83 | 10.58 | 10.74 | 51,555 | +0.12(+1.12%) |
Apr 19, 2013 | 10.60 | 10.64 | 10.46 | 10.62 | 55,118 | +0.01(+0.07%) |
Apr 18, 2013 | 10.52 | 10.65 | 10.45 | 10.61 | 35,289 | +0.05(+0.46%) |
Apr 17, 2013 | 10.97 | 10.97 | 10.38 | 10.56 | 64,165 | -0.42(-3.81%) |
Apr 16, 2013 | 10.67 | 11.04 | 10.67 | 10.98 | 44,890 | +0.33(+3.14%) |
Apr 15, 2013 | 11.20 | 11.40 | 10.49 | 10.65 | 161,025 | -0.57(-5.09%) |
Apr 12, 2013 | 11.49 | 11.69 | 11.03 | 11.22 | 44,288 | -0.33(-2.89%) |
Apr 11, 2013 | 11.43 | 11.84 | 11.40 | 11.55 | 29,715 | +0.13(+1.10%) |
Apr 10, 2013 | 11.28 | 11.54 | 11.28 | 11.43 | 47,562 | +0.24(+2.12%) |
Apr 09, 2013 | 11.28 | 11.75 | 11.14 | 11.19 | 59,612 | -0.06(-0.56%) |
Apr 08, 2013 | 11.22 | 11.29 | 11.04 | 11.25 | 36,455 | +0.03(+0.25%) |
Apr 05, 2013 | 10.85 | 11.28 | 10.85 | 11.22 | 67,904 | +0.17(+1.51%) |
Apr 04, 2013 | 11.29 | 11.38 | 10.87 | 11.06 | 77,426 | -0.21(-1.85%) |
Apr 03, 2013 | 11.61 | 11.69 | 11.24 | 11.27 | 58,318 | -0.38(-3.29%) |
Apr 02, 2013 | 11.88 | 11.90 | 11.50 | 11.65 | 58,388 | -0.25(-2.11%) |
Apr 01, 2013 | 11.91 | 11.98 | 11.70 | 11.90 | 128,428 | +0.06(+0.47%) |
Mar 28, 2013 | 11.91 | 11.96 | 11.49 | 11.84 | 98,775 | -0.03(-0.24%) |
Mar 27, 2013 | 11.86 | 11.93 | 11.71 | 11.87 | 42,700 | -0.03(-0.29%) |
Mar 26, 2013 | 11.93 | 11.98 | 11.87 | 11.91 | 38,046 | -0.01(-0.12%) |
Mar 25, 2013 | 12.07 | 12.15 | 11.84 | 11.92 | 94,541 | +0.03(+0.29%) |
Mar 22, 2013 | 11.62 | 12.00 | 11.62 | 11.88 | 131,720 | +0.41(+3.58%) |
Mar 21, 2013 | 11.60 | 11.66 | 11.43 | 11.47 | 25,512 | -0.16(-1.38%) |
Mar 20, 2013 | 11.60 | 11.69 | 11.58 | 11.63 | 61,835 | +0.11(+0.97%) |
Mar 19, 2013 | 11.54 | 11.61 | 11.46 | 11.52 | 21,475 | +0.04(+0.36%) |
Mar 18, 2013 | 11.38 | 11.52 | 11.33 | 11.48 | 55,964 | +0.02(+0.18%) |
Mar 15, 2013 | 11.59 | 11.61 | 11.33 | 11.46 | 106,919 | -0.09(-0.78%) |
Mar 14, 2013 | 11.16 | 11.60 | 11.06 | 11.55 | 95,151 | +0.39(+3.49%) |
Mar 13, 2013 | 11.13 | 11.26 | 10.87 | 11.16 | 115,101 | +0.01(+0.06%) |
Mar 12, 2013 | 11.59 | 11.68 | 10.97 | 11.15 | 178,053 | -0.48(-4.13%) |
Mar 11, 2013 | 11.95 | 11.98 | 11.63 | 11.63 | 88,529 | -0.32(-2.68%) |
Mar 08, 2013 | 12.07 | 12.07 | 11.94 | 11.95 | 52,574 | -0.06(-0.52%) |
Mar 07, 2013 | 12.18 | 12.32 | 11.93 | 12.02 | 79,023 | -0.16(-1.31%) |
Mar 06, 2013 | 12.38 | 12.39 | 12.17 | 12.18 | 101,780 | +0.04(+0.34%) |
Mar 05, 2013 | 12.08 | 12.23 | 12.07 | 12.14 | 95,756 | +0.20(+1.63%) |
Mar 04, 2013 | 11.82 | 11.95 | 11.73 | 11.94 | 111,878 | +0.15(+1.24%) |
Mar 01, 2013 | 11.91 | 11.93 | 11.70 | 11.79 | 78,743 | -0.11(-0.94%) |
Feb 28, 2013 | 11.93 | 12.22 | 11.88 | 11.91 | 54,036 | -0.01(-0.06%) |
Feb 27, 2013 | 11.87 | 12.08 | 11.79 | 11.91 | 46,687 | +0.06(+0.53%) |
Feb 26, 2013 | 11.91 | 12.09 | 11.80 | 11.85 | 47,418 | -0.06(-0.47%) |
Feb 25, 2013 | 12.34 | 12.34 | 11.89 | 11.91 | 117,276 | -0.36(-2.90%) |
Feb 22, 2013 | 12.23 | 12.32 | 12.20 | 12.26 | 44,107 | +0.08(+0.63%) |
Feb 21, 2013 | 12.32 | 12.36 | 12.04 | 12.18 | 174,468 | -0.15(-1.19%) |
Feb 20, 2013 | 12.40 | 12.48 | 12.32 | 12.33 | 110,280 | -0.03(-0.23%) |
Feb 19, 2013 | 12.39 | 12.39 | 12.26 | 12.36 | 157,908 | +0.02(+0.17%) |
Feb 15, 2013 | 12.39 | 12.39 | 12.29 | 12.34 | 88,810 | -0.01(-0.06%) |
Feb 14, 2013 | 12.30 | 12.42 | 12.30 | 12.34 | 71,721 | +0.02(+0.17%) |
Feb 13, 2013 | 12.39 | 12.50 | 12.18 | 12.32 | 159,116 | -0.03(-0.23%) |
Feb 12, 2013 | 12.28 | 12.39 | 12.25 | 12.35 | 97,955 | +0.17(+1.37%) |
Feb 11, 2013 | 12.25 | 12.33 | 12.07 | 12.18 | 101,291 | -0.01(-0.11%) |
Feb 08, 2013 | 12.27 | 12.32 | 12.09 | 12.20 | 90,848 | -0.10(-0.85%) |
Feb 07, 2013 | 12.08 | 12.34 | 12.00 | 12.30 | 90,732 | +0.26(+2.13%) |
Feb 06, 2013 | 12.14 | 12.14 | 11.99 | 12.05 | 95,030 | +0.08(+0.70%) |
Feb 04, 2013 | 11.75 | 12.13 | 11.69 | 11.96 | 200,465 | +0.21(+1.77%) |