Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.41 | 11.61 | 11.33 | 11.43 | 0 | +0.04(+0.34%) |
Apr 29, 2013 | 11.37 | 11.47 | 11.18 | 11.39 | 156,953 | +0.03(+0.29%) |
Apr 26, 2013 | 11.65 | 11.65 | 11.21 | 11.36 | 196,664 | -0.30(-2.61%) |
Apr 25, 2013 | 11.60 | 11.84 | 11.25 | 11.66 | 186,853 | +0.07(+0.59%) |
Apr 24, 2013 | 11.44 | 11.61 | 11.26 | 11.59 | 140,799 | +0.16(+1.40%) |
Apr 23, 2013 | 11.20 | 11.44 | 11.09 | 11.43 | 246,340 | +0.31(+2.77%) |
Apr 22, 2013 | 11.23 | 11.23 | 10.68 | 11.12 | 258,542 | -0.01(-0.13%) |
Apr 19, 2013 | 10.94 | 11.34 | 10.82 | 11.14 | 671,302 | +0.19(+1.70%) |
Apr 18, 2013 | 10.56 | 11.46 | 10.56 | 10.95 | 990,638 | +0.86(+8.54%) |
Apr 17, 2013 | 10.19 | 10.38 | 9.837 | 10.09 | 319,366 | -0.18(-1.73%) |
Apr 16, 2013 | 10.54 | 10.61 | 10.09 | 10.27 | 293,624 | -0.13(-1.25%) |
Apr 15, 2013 | 10.95 | 10.99 | 10.35 | 10.40 | 321,082 | -0.59(-5.36%) |
Apr 12, 2013 | 11.02 | 11.11 | 10.81 | 10.99 | 178,898 | -0.11(-1.01%) |
Apr 11, 2013 | 10.97 | 11.20 | 10.74 | 11.10 | 237,178 | +0.08(+0.72%) |
Apr 10, 2013 | 11.06 | 11.18 | 10.88 | 11.02 | 284,777 | +0.03(+0.30%) |
Apr 09, 2013 | 11.24 | 11.25 | 10.91 | 10.99 | 161,250 | -0.26(-2.32%) |
Apr 08, 2013 | 11.22 | 11.30 | 11.15 | 11.25 | 166,030 | +0.05(+0.42%) |
Apr 05, 2013 | 10.99 | 11.24 | 10.93 | 11.20 | 182,073 | +0.01(+0.11%) |
Apr 04, 2013 | 11.15 | 11.29 | 11.11 | 11.19 | 154,129 | +0.01(+0.13%) |
Apr 03, 2013 | 11.41 | 11.41 | 10.92 | 11.17 | 211,285 | -0.19(-1.64%) |
Apr 02, 2013 | 11.62 | 11.67 | 11.29 | 11.36 | 142,694 | -0.21(-1.82%) |
Apr 01, 2013 | 11.78 | 11.79 | 11.41 | 11.57 | 280,608 | -0.21(-1.81%) |
Mar 28, 2013 | 11.86 | 11.89 | 11.76 | 11.78 | 166,267 | -0.05(-0.45%) |
Mar 27, 2013 | 11.88 | 11.90 | 11.80 | 11.84 | 112,756 | -0.15(-1.26%) |
Mar 26, 2013 | 12.09 | 12.09 | 11.87 | 11.99 | 132,603 | +0.00(+0.00%) |
Mar 25, 2013 | 12.04 | 12.10 | 11.83 | 11.99 | 255,444 | +0.04(+0.32%) |
Mar 22, 2013 | 12.04 | 12.04 | 11.86 | 11.95 | 94,156 | +0.00(+0.02%) |
Mar 21, 2013 | 12.06 | 12.13 | 11.84 | 11.95 | 205,575 | -0.22(-1.85%) |
Mar 20, 2013 | 12.15 | 12.28 | 12.01 | 12.17 | 215,950 | +0.11(+0.91%) |
Mar 19, 2013 | 12.21 | 12.27 | 11.97 | 12.06 | 178,266 | -0.08(-0.63%) |
Mar 18, 2013 | 12.01 | 12.18 | 12.01 | 12.14 | 141,920 | -0.01(-0.12%) |
Mar 15, 2013 | 12.19 | 12.24 | 11.96 | 12.15 | 1,061,671 | -0.01(-0.12%) |
Mar 14, 2013 | 11.93 | 12.20 | 11.93 | 12.17 | 239,979 | +0.26(+2.16%) |
Mar 13, 2013 | 11.77 | 12.01 | 11.65 | 11.91 | 147,876 | +0.13(+1.08%) |
Mar 12, 2013 | 12.04 | 12.12 | 11.65 | 11.78 | 248,597 | -0.25(-2.11%) |
Mar 11, 2013 | 12.41 | 12.45 | 11.89 | 12.04 | 360,408 | -0.43(-3.47%) |
Mar 08, 2013 | 12.37 | 12.48 | 12.18 | 12.47 | 416,016 | +0.25(+2.08%) |
Mar 07, 2013 | 12.20 | 12.26 | 12.01 | 12.22 | 161,625 | +0.00(+0.00%) |
Mar 06, 2013 | 12.24 | 12.39 | 12.13 | 12.22 | 131,546 | -0.01(-0.10%) |
Mar 05, 2013 | 12.11 | 12.29 | 12.11 | 12.23 | 193,039 | +0.20(+1.62%) |
Mar 04, 2013 | 12.19 | 12.19 | 11.92 | 12.03 | 214,997 | -0.22(-1.81%) |
Mar 01, 2013 | 11.86 | 12.36 | 11.80 | 12.26 | 188,360 | +0.24(+2.02%) |
Feb 28, 2013 | 12.04 | 12.28 | 11.94 | 12.01 | 265,396 | -0.06(-0.49%) |
Feb 27, 2013 | 12.04 | 12.40 | 12.02 | 12.07 | 123,236 | +0.03(+0.27%) |
Feb 26, 2013 | 11.83 | 12.16 | 11.77 | 12.04 | 266,427 | +0.27(+2.26%) |
Feb 25, 2013 | 12.20 | 12.36 | 11.66 | 11.77 | 275,220 | -0.32(-2.67%) |
Feb 22, 2013 | 11.95 | 12.15 | 11.89 | 12.10 | 199,643 | +0.18(+1.52%) |
Feb 21, 2013 | 11.79 | 11.98 | 11.70 | 11.91 | 305,918 | +0.10(+0.85%) |
Feb 20, 2013 | 12.00 | 12.02 | 11.78 | 11.81 | 395,436 | -0.21(-1.77%) |
Feb 19, 2013 | 11.93 | 12.08 | 11.93 | 12.03 | 240,817 | +0.11(+0.92%) |
Feb 15, 2013 | 11.87 | 11.97 | 11.67 | 11.92 | 336,156 | +0.12(+1.03%) |
Feb 14, 2013 | 12.23 | 12.23 | 11.32 | 11.80 | 635,121 | -0.51(-4.16%) |
Feb 13, 2013 | 12.16 | 12.39 | 12.06 | 12.31 | 126,391 | +0.13(+1.09%) |
Feb 12, 2013 | 12.02 | 12.34 | 12.00 | 12.18 | 102,173 | +0.20(+1.71%) |
Feb 11, 2013 | 12.06 | 12.10 | 11.92 | 11.97 | 54,324 | -0.04(-0.35%) |
Feb 08, 2013 | 11.89 | 12.05 | 11.89 | 12.01 | 50,013 | +0.13(+1.07%) |
Feb 07, 2013 | 11.94 | 12.03 | 11.83 | 11.89 | 130,455 | -0.08(-0.64%) |
Feb 06, 2013 | 11.94 | 12.02 | 11.83 | 11.96 | 84,893 | -0.02(-0.20%) |
Feb 04, 2013 | 12.12 | 12.28 | 11.91 | 11.99 | 143,062 | -0.21(-1.70%) |