Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.32 | 11.40 | 11.27 | 11.37 | 0 | +0.09(+0.84%) |
Apr 29, 2013 | 11.16 | 11.30 | 11.16 | 11.28 | 19,496 | +0.09(+0.78%) |
Apr 26, 2013 | 11.28 | 11.28 | 11.12 | 11.19 | 60,720 | -0.10(-0.91%) |
Apr 25, 2013 | 10.98 | 11.38 | 10.87 | 11.29 | 108,436 | +0.39(+3.63%) |
Apr 24, 2013 | 10.73 | 10.93 | 10.73 | 10.89 | 0 | +0.15(+1.37%) |
Apr 23, 2013 | 10.49 | 10.75 | 10.48 | 10.75 | 66,912 | +0.31(+2.99%) |
Apr 22, 2013 | 10.54 | 10.62 | 10.20 | 10.44 | 99,800 | -0.07(-0.71%) |
Apr 19, 2013 | 10.25 | 10.51 | 10.25 | 10.51 | 53,000 | +0.26(+2.54%) |
Apr 18, 2013 | 10.16 | 10.28 | 10.00 | 10.25 | 79,908 | +0.13(+1.28%) |
Apr 17, 2013 | 10.81 | 10.90 | 10.05 | 10.12 | 79,976 | -0.79(-7.20%) |
Apr 16, 2013 | 10.89 | 11.06 | 10.76 | 10.90 | 59,460 | +0.15(+1.37%) |
Apr 15, 2013 | 11.42 | 11.42 | 10.75 | 10.76 | 36,224 | -0.69(-6.01%) |
Apr 12, 2013 | 11.54 | 11.54 | 11.31 | 11.45 | 39,632 | -0.11(-0.97%) |
Apr 11, 2013 | 11.56 | 11.70 | 11.46 | 11.56 | 176,836 | -0.04(-0.34%) |
Apr 10, 2013 | 11.14 | 11.63 | 11.12 | 11.60 | 71,252 | +0.46(+4.15%) |
Apr 09, 2013 | 11.32 | 11.40 | 11.06 | 11.13 | 21,772 | -0.17(-1.46%) |
Apr 08, 2013 | 11.24 | 11.36 | 11.19 | 11.30 | 78,784 | +0.07(+0.60%) |
Apr 05, 2013 | 11.08 | 11.32 | 11.06 | 11.23 | 153,956 | -0.04(-0.33%) |
Apr 04, 2013 | 11.13 | 11.30 | 11.13 | 11.27 | 25,956 | +0.09(+0.81%) |
Apr 03, 2013 | 11.21 | 11.37 | 11.12 | 11.18 | 43,508 | -0.04(-0.38%) |
Apr 02, 2013 | 11.48 | 11.49 | 11.21 | 11.22 | 27,936 | -0.16(-1.45%) |
Apr 01, 2013 | 11.55 | 11.59 | 11.32 | 11.39 | 49,484 | -0.17(-1.43%) |
Mar 28, 2013 | 11.64 | 11.64 | 11.51 | 11.55 | 110,164 | -0.04(-0.37%) |
Mar 27, 2013 | 11.63 | 11.75 | 11.43 | 11.60 | 52,452 | -0.12(-1.00%) |
Mar 26, 2013 | 11.55 | 11.76 | 11.44 | 11.71 | 125,076 | +0.24(+2.07%) |
Mar 25, 2013 | 11.54 | 11.63 | 11.43 | 11.47 | 26,356 | -0.02(-0.20%) |
Mar 22, 2013 | 11.56 | 11.68 | 11.41 | 11.50 | 139,948 | -0.32(-2.69%) |
Mar 21, 2013 | 11.88 | 11.88 | 11.78 | 11.81 | 14,116 | -0.11(-0.92%) |
Mar 20, 2013 | 11.81 | 11.93 | 11.78 | 11.93 | 87,704 | +0.12(+1.04%) |
Mar 19, 2013 | 11.95 | 12.01 | 11.72 | 11.80 | 95,200 | -0.07(-0.61%) |
Mar 18, 2013 | 11.83 | 12.04 | 11.64 | 11.88 | 34,600 | -0.12(-1.04%) |
Mar 15, 2013 | 11.99 | 12.06 | 11.83 | 12.00 | 123,212 | +0.03(+0.21%) |
Mar 14, 2013 | 11.70 | 12.12 | 11.70 | 11.97 | 27,192 | +0.29(+2.48%) |
Mar 13, 2013 | 11.71 | 11.85 | 11.61 | 11.69 | 22,036 | -0.05(-0.47%) |
Mar 12, 2013 | 11.80 | 11.87 | 11.64 | 11.74 | 16,980 | -0.06(-0.49%) |
Mar 11, 2013 | 11.97 | 11.97 | 11.69 | 11.80 | 30,848 | -0.12(-0.97%) |
Mar 08, 2013 | 12.07 | 12.07 | 11.91 | 11.91 | 84,632 | -0.01(-0.10%) |
Mar 07, 2013 | 12.12 | 12.12 | 11.60 | 11.93 | 28,776 | -0.20(-1.67%) |
Mar 06, 2013 | 11.94 | 12.21 | 11.81 | 12.13 | 12,456 | +0.23(+1.91%) |
Mar 05, 2013 | 11.80 | 12.00 | 11.78 | 11.90 | 39,276 | +0.15(+1.28%) |
Mar 04, 2013 | 11.49 | 11.75 | 11.46 | 11.75 | 37,212 | +0.20(+1.75%) |
Mar 01, 2013 | 11.34 | 11.65 | 11.34 | 11.55 | 50,596 | +0.06(+0.50%) |
Feb 28, 2013 | 11.38 | 11.54 | 11.38 | 11.49 | 59,904 | +0.00(+0.02%) |
Feb 27, 2013 | 11.53 | 11.56 | 11.33 | 11.49 | 65,032 | -0.13(-1.16%) |
Feb 26, 2013 | 11.40 | 11.73 | 11.40 | 11.62 | 40,600 | +0.27(+2.40%) |
Feb 25, 2013 | 11.36 | 11.59 | 11.35 | 11.35 | 85,056 | -0.14(-1.26%) |
Feb 22, 2013 | 11.48 | 11.63 | 11.27 | 11.49 | 29,624 | +0.04(+0.37%) |
Feb 21, 2013 | 11.88 | 11.88 | 11.31 | 11.45 | 39,032 | -0.45(-3.80%) |
Feb 20, 2013 | 12.03 | 12.12 | 11.90 | 11.90 | 43,608 | -0.11(-0.89%) |
Feb 19, 2013 | 11.85 | 12.10 | 11.67 | 12.01 | 57,704 | +0.16(+1.33%) |
Feb 15, 2013 | 11.63 | 11.90 | 11.62 | 11.86 | 71,812 | +0.26(+2.20%) |
Feb 14, 2013 | 11.50 | 11.77 | 11.50 | 11.60 | 32,320 | +0.04(+0.35%) |
Feb 13, 2013 | 11.68 | 11.78 | 11.49 | 11.56 | 31,228 | -0.14(-1.20%) |
Feb 12, 2013 | 11.48 | 11.85 | 11.48 | 11.70 | 55,748 | +0.27(+2.34%) |
Feb 11, 2013 | 11.48 | 11.57 | 11.28 | 11.43 | 90,496 | -0.07(-0.59%) |
Feb 08, 2013 | 11.26 | 11.68 | 11.18 | 11.50 | 101,860 | +0.21(+1.89%) |
Feb 07, 2013 | 11.94 | 11.94 | 10.88 | 11.29 | 115,872 | -0.84(-6.92%) |
Feb 06, 2013 | 12.18 | 12.19 | 12.04 | 12.12 | 25,492 | +0.22(+1.89%) |
Feb 04, 2013 | 12.04 | 12.22 | 11.88 | 11.90 | 46,660 | -0.23(-1.92%) |