Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.17 | 11.35 | 11.03 | 11.34 | 1,444,244 | +0.09(+0.83%) |
Apr 29, 2013 | 11.28 | 11.33 | 11.11 | 11.24 | 1,044,635 | +0.05(+0.48%) |
Apr 26, 2013 | 11.18 | 11.21 | 10.97 | 11.19 | 2,553,034 | +0.22(+1.98%) |
Apr 25, 2013 | 11.06 | 11.08 | 10.87 | 10.97 | 1,495,439 | +0.03(+0.28%) |
Apr 24, 2013 | 10.80 | 11.01 | 10.79 | 10.94 | 1,733,865 | +0.18(+1.66%) |
Apr 23, 2013 | 10.72 | 10.77 | 10.58 | 10.76 | 2,250,991 | +0.10(+0.95%) |
Apr 22, 2013 | 10.65 | 10.70 | 10.34 | 10.66 | 1,780,844 | +0.08(+0.73%) |
Apr 19, 2013 | 10.77 | 10.80 | 10.46 | 10.58 | 1,417,593 | -0.09(-0.87%) |
Apr 18, 2013 | 10.74 | 10.79 | 10.52 | 10.68 | 2,202,185 | -0.03(-0.29%) |
Apr 17, 2013 | 10.96 | 10.97 | 10.48 | 10.71 | 2,642,468 | -0.41(-3.70%) |
Apr 16, 2013 | 10.96 | 11.13 | 10.87 | 11.12 | 2,154,219 | +0.32(+2.94%) |
Apr 15, 2013 | 10.97 | 11.10 | 10.54 | 10.80 | 3,299,469 | -0.34(-3.06%) |
Apr 12, 2013 | 11.31 | 11.37 | 10.97 | 11.14 | 1,350,445 | -0.21(-1.84%) |
Apr 11, 2013 | 11.35 | 11.42 | 11.23 | 11.35 | 1,497,329 | -0.02(-0.20%) |
Apr 10, 2013 | 11.34 | 11.42 | 11.31 | 11.38 | 1,419,949 | +0.07(+0.62%) |
Apr 09, 2013 | 11.24 | 11.41 | 11.20 | 11.31 | 2,125,305 | +0.13(+1.18%) |
Apr 08, 2013 | 11.17 | 11.22 | 11.04 | 11.17 | 1,231,894 | +0.00(+0.00%) |
Apr 05, 2013 | 10.97 | 11.23 | 10.96 | 11.17 | 2,252,294 | -0.01(-0.07%) |
Apr 04, 2013 | 11.24 | 11.49 | 11.14 | 11.18 | 1,705,038 | -0.06(-0.55%) |
Apr 03, 2013 | 11.54 | 11.66 | 11.12 | 11.24 | 2,561,257 | -0.34(-2.92%) |
Apr 02, 2013 | 11.81 | 11.83 | 11.44 | 11.58 | 2,343,681 | -0.20(-1.70%) |
Apr 01, 2013 | 12.15 | 12.20 | 11.78 | 11.78 | 2,738,580 | -0.41(-3.34%) |
Mar 28, 2013 | 12.30 | 12.46 | 12.07 | 12.19 | 3,019,725 | -0.32(-2.52%) |
Mar 27, 2013 | 12.48 | 12.54 | 12.30 | 12.50 | 1,114,942 | -0.14(-1.09%) |
Mar 26, 2013 | 12.57 | 12.65 | 12.38 | 12.64 | 1,353,153 | +0.12(+0.98%) |
Mar 25, 2013 | 12.62 | 12.70 | 12.43 | 12.52 | 1,568,287 | -0.10(-0.79%) |
Mar 22, 2013 | 12.63 | 12.70 | 12.57 | 12.62 | 812,805 | +0.01(+0.06%) |
Mar 21, 2013 | 12.54 | 12.77 | 12.50 | 12.61 | 1,171,401 | +0.01(+0.06%) |
Mar 20, 2013 | 12.35 | 12.64 | 12.32 | 12.60 | 988,208 | +0.31(+2.50%) |
Mar 19, 2013 | 12.41 | 12.47 | 12.15 | 12.30 | 1,461,538 | -0.13(-1.05%) |
Mar 18, 2013 | 12.37 | 12.67 | 12.32 | 12.43 | 1,306,457 | -0.10(-0.80%) |
Mar 15, 2013 | 12.37 | 12.57 | 12.35 | 12.53 | 1,521,426 | +0.15(+1.24%) |
Mar 14, 2013 | 12.49 | 12.51 | 12.28 | 12.37 | 1,287,636 | -0.10(-0.80%) |
Mar 13, 2013 | 12.65 | 12.65 | 12.37 | 12.47 | 928,281 | -0.15(-1.22%) |
Mar 12, 2013 | 12.57 | 12.83 | 12.54 | 12.63 | 795,202 | -0.01(-0.06%) |
Mar 11, 2013 | 12.72 | 12.72 | 12.47 | 12.64 | 923,122 | -0.12(-0.91%) |
Mar 08, 2013 | 12.71 | 12.86 | 12.67 | 12.75 | 828,427 | +0.15(+1.22%) |
Mar 07, 2013 | 12.70 | 12.70 | 12.52 | 12.60 | 862,303 | -0.08(-0.61%) |
Mar 06, 2013 | 12.67 | 12.77 | 12.57 | 12.67 | 1,236,637 | +0.05(+0.37%) |
Mar 05, 2013 | 12.69 | 13.27 | 12.61 | 12.63 | 2,358,701 | +0.09(+0.74%) |
Mar 04, 2013 | 12.49 | 12.54 | 12.21 | 12.54 | 1,654,622 | +0.15(+1.24%) |
Mar 01, 2013 | 12.44 | 12.47 | 12.20 | 12.38 | 2,001,967 | -0.16(-1.29%) |
Feb 28, 2013 | 12.83 | 12.86 | 12.54 | 12.54 | 1,273,117 | -0.27(-2.10%) |
Feb 27, 2013 | 12.47 | 12.86 | 12.47 | 12.81 | 1,110,665 | +0.35(+2.84%) |
Feb 26, 2013 | 12.40 | 12.50 | 12.27 | 12.46 | 1,660,372 | +0.15(+1.19%) |
Feb 25, 2013 | 12.72 | 12.75 | 12.28 | 12.31 | 1,179,822 | -0.39(-3.09%) |
Feb 22, 2013 | 12.62 | 12.70 | 12.54 | 12.70 | 648,163 | +0.18(+1.47%) |
Feb 21, 2013 | 12.69 | 12.73 | 12.39 | 12.52 | 1,720,115 | -0.23(-1.81%) |
Feb 20, 2013 | 13.11 | 13.16 | 12.68 | 12.75 | 1,864,325 | -0.42(-3.21%) |
Feb 19, 2013 | 13.34 | 13.44 | 13.14 | 13.17 | 1,771,513 | -0.10(-0.75%) |
Feb 15, 2013 | 13.29 | 13.34 | 13.14 | 13.27 | 856,048 | -0.12(-0.86%) |
Feb 14, 2013 | 13.13 | 13.41 | 13.10 | 13.39 | 1,033,333 | +0.22(+1.69%) |
Feb 13, 2013 | 13.21 | 13.30 | 13.07 | 13.17 | 1,087,721 | -0.08(-0.64%) |
Feb 12, 2013 | 13.05 | 13.30 | 12.99 | 13.25 | 1,041,996 | +0.17(+1.29%) |
Feb 11, 2013 | 13.04 | 13.08 | 12.93 | 13.08 | 825,938 | +0.00(+0.00%) |
Feb 08, 2013 | 12.97 | 13.10 | 12.94 | 13.08 | 809,277 | +0.15(+1.13%) |
Feb 07, 2013 | 13.07 | 13.13 | 12.78 | 12.94 | 1,046,728 | -0.12(-0.94%) |
Feb 06, 2013 | 12.80 | 13.07 | 12.77 | 13.06 | 1,353,062 | +0.35(+2.72%) |
Feb 04, 2013 | 12.89 | 12.95 | 12.65 | 12.71 | 1,570,831 | -0.30(-2.31%) |