Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.93 | 11.16 | 10.86 | 11.11 | 0 | +0.10(+0.91%) |
Apr 29, 2013 | 10.98 | 11.15 | 10.96 | 11.01 | 60,964 | +0.11(+1.01%) |
Apr 26, 2013 | 11.01 | 11.08 | 10.86 | 10.90 | 66,438 | -0.15(-1.36%) |
Apr 25, 2013 | 11.13 | 11.41 | 11.01 | 11.05 | 56,699 | -0.06(-0.54%) |
Apr 24, 2013 | 10.91 | 11.24 | 10.91 | 11.11 | 0 | +0.15(+1.37%) |
Apr 23, 2013 | 11.08 | 11.48 | 10.77 | 10.96 | 97,641 | -0.13(-1.17%) |
Apr 22, 2013 | 11.36 | 11.36 | 10.98 | 11.09 | 132,725 | -0.06(-0.54%) |
Apr 19, 2013 | 11.03 | 11.26 | 10.47 | 11.15 | 178,161 | +0.13(+1.18%) |
Apr 18, 2013 | 11.60 | 11.60 | 10.93 | 11.02 | 108,046 | -0.66(-5.65%) |
Apr 17, 2013 | 12.03 | 12.04 | 11.60 | 11.68 | 47,196 | -0.45(-3.71%) |
Apr 16, 2013 | 11.70 | 12.23 | 11.70 | 12.13 | 115,007 | +0.43(+3.68%) |
Apr 15, 2013 | 12.37 | 12.47 | 11.47 | 11.70 | 136,157 | -0.78(-6.25%) |
Apr 12, 2013 | 12.91 | 13.00 | 12.31 | 12.48 | 55,830 | -0.42(-3.26%) |
Apr 11, 2013 | 13.09 | 13.20 | 12.87 | 12.90 | 28,033 | -0.22(-1.68%) |
Apr 10, 2013 | 13.12 | 13.20 | 12.93 | 13.12 | 49,552 | +0.02(+0.15%) |
Apr 09, 2013 | 13.17 | 13.26 | 13.00 | 13.10 | 64,455 | +0.00(+0.00%) |
Apr 08, 2013 | 13.29 | 13.33 | 13.04 | 13.10 | 89,277 | -0.12(-0.91%) |
Apr 05, 2013 | 13.24 | 13.41 | 13.15 | 13.22 | 96,079 | -0.16(-1.20%) |
Apr 04, 2013 | 13.31 | 13.47 | 13.31 | 13.38 | 99,202 | +0.04(+0.30%) |
Apr 03, 2013 | 13.73 | 13.86 | 13.04 | 13.34 | 135,050 | -0.36(-2.63%) |
Apr 02, 2013 | 13.10 | 14.14 | 13.06 | 13.70 | 251,897 | +0.64(+4.90%) |
Apr 01, 2013 | 13.00 | 13.10 | 12.79 | 13.06 | 68,949 | +0.06(+0.46%) |
Mar 28, 2013 | 12.04 | 13.05 | 12.04 | 13.00 | 77,483 | +0.29(+2.28%) |
Mar 27, 2013 | 12.78 | 12.78 | 12.47 | 12.71 | 19,231 | -0.04(-0.31%) |
Mar 26, 2013 | 12.42 | 12.98 | 12.30 | 12.75 | 81,988 | +0.33(+2.66%) |
Mar 25, 2013 | 12.29 | 12.49 | 12.25 | 12.42 | 43,124 | +0.17(+1.39%) |
Mar 22, 2013 | 12.65 | 12.75 | 12.21 | 12.25 | 44,212 | -0.36(-2.85%) |
Mar 21, 2013 | 12.77 | 12.96 | 12.60 | 12.61 | 32,057 | -0.28(-2.17%) |
Mar 20, 2013 | 12.60 | 13.00 | 12.50 | 12.89 | 56,363 | +0.33(+2.63%) |
Mar 19, 2013 | 12.41 | 12.57 | 12.16 | 12.56 | 51,087 | +0.17(+1.37%) |
Mar 18, 2013 | 12.20 | 12.70 | 12.05 | 12.39 | 37,409 | +0.17(+1.39%) |
Mar 15, 2013 | 12.39 | 12.67 | 12.06 | 12.22 | 128,750 | -0.52(-4.08%) |
Mar 14, 2013 | 13.00 | 13.05 | 12.65 | 12.74 | 52,436 | -0.26(-2.00%) |
Mar 13, 2013 | 12.51 | 13.00 | 12.36 | 13.00 | 79,910 | +0.57(+4.59%) |
Mar 12, 2013 | 12.44 | 12.78 | 12.26 | 12.43 | 100,875 | +0.02(+0.16%) |
Mar 11, 2013 | 12.40 | 12.49 | 12.24 | 12.41 | 70,221 | +0.01(+0.08%) |
Mar 08, 2013 | 12.56 | 12.78 | 12.35 | 12.40 | 158,900 | -0.12(-0.96%) |
Mar 07, 2013 | 12.78 | 12.85 | 12.48 | 12.52 | 92,987 | -0.22(-1.73%) |
Mar 06, 2013 | 12.60 | 12.86 | 12.52 | 12.74 | 99,859 | +0.10(+0.79%) |
Mar 05, 2013 | 12.95 | 13.16 | 12.48 | 12.64 | 96,624 | -0.39(-2.99%) |
Mar 04, 2013 | 12.81 | 13.24 | 12.81 | 13.03 | 174,357 | +0.29(+2.28%) |
Mar 01, 2013 | 12.01 | 12.83 | 12.00 | 12.74 | 98,167 | -0.16(-1.24%) |
Feb 28, 2013 | 12.91 | 13.04 | 12.79 | 12.90 | 116,400 | +0.14(+1.10%) |
Feb 27, 2013 | 12.36 | 12.97 | 12.36 | 12.76 | 105,396 | +0.39(+3.15%) |
Feb 26, 2013 | 12.81 | 12.83 | 12.10 | 12.37 | 117,086 | -0.38(-2.98%) |
Feb 25, 2013 | 12.95 | 13.25 | 12.71 | 12.75 | 78,612 | -0.24(-1.85%) |
Feb 22, 2013 | 12.83 | 13.13 | 12.44 | 12.99 | 252,873 | +0.18(+1.41%) |
Feb 21, 2013 | 12.90 | 12.91 | 12.47 | 12.81 | 201,121 | -0.09(-0.70%) |
Feb 20, 2013 | 12.83 | 13.16 | 12.71 | 12.90 | 381,942 | +0.20(+1.57%) |
Feb 19, 2013 | 11.59 | 12.87 | 11.57 | 12.70 | 421,526 | +1.11(+9.58%) |
Feb 15, 2013 | 11.87 | 11.98 | 11.34 | 11.59 | 287,134 | -0.25(-2.11%) |
Feb 14, 2013 | 12.02 | 12.24 | 11.56 | 11.84 | 287,117 | -0.51(-4.13%) |
Feb 13, 2013 | 12.21 | 12.40 | 11.57 | 12.35 | 318,599 | +0.25(+2.07%) |
Feb 12, 2013 | 11.60 | 12.40 | 11.60 | 12.10 | 1,108,980 | +0.75(+6.61%) |
Feb 11, 2013 | 11.20 | 11.60 | 11.03 | 11.35 | 80,488 | +0.18(+1.61%) |
Feb 08, 2013 | 11.02 | 11.19 | 10.88 | 11.17 | 53,124 | +0.19(+1.73%) |
Feb 07, 2013 | 11.04 | 11.04 | 10.54 | 10.98 | 82,826 | -0.03(-0.27%) |
Feb 06, 2013 | 11.05 | 11.18 | 10.97 | 11.01 | 30,644 | +0.12(+1.10%) |
Feb 04, 2013 | 11.04 | 11.04 | 10.85 | 10.89 | 40,972 | -0.12(-1.04%) |