Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.65 | 11.80 | 11.49 | 11.80 | 838,147 | +0.10(+0.87%) |
Apr 29, 2013 | 11.64 | 11.77 | 11.52 | 11.70 | 1,335,531 | +0.23(+1.97%) |
Apr 26, 2013 | 11.59 | 11.94 | 11.39 | 11.48 | 1,984,611 | -0.47(-3.92%) |
Apr 25, 2013 | 12.19 | 12.76 | 11.91 | 11.94 | 1,636,088 | -0.16(-1.29%) |
Apr 24, 2013 | 11.81 | 12.14 | 11.78 | 12.10 | 1,543,806 | +0.28(+2.38%) |
Apr 23, 2013 | 11.79 | 11.83 | 11.62 | 11.82 | 1,397,957 | +0.09(+0.80%) |
Apr 22, 2013 | 11.76 | 11.80 | 11.46 | 11.73 | 1,008,449 | +0.01(+0.07%) |
Apr 19, 2013 | 11.64 | 11.72 | 11.49 | 11.72 | 784,346 | +0.09(+0.81%) |
Apr 18, 2013 | 11.51 | 11.81 | 11.38 | 11.62 | 1,022,547 | +0.11(+0.95%) |
Apr 17, 2013 | 11.79 | 11.80 | 11.51 | 11.51 | 1,007,662 | -0.32(-2.70%) |
Apr 16, 2013 | 11.94 | 12.01 | 11.72 | 11.83 | 732,697 | +0.00(+0.00%) |
Apr 15, 2013 | 12.04 | 12.15 | 11.69 | 11.83 | 1,314,353 | -0.35(-2.88%) |
Apr 12, 2013 | 12.35 | 12.45 | 12.01 | 12.19 | 856,648 | -0.16(-1.33%) |
Apr 11, 2013 | 12.26 | 12.50 | 12.17 | 12.35 | 726,287 | +0.07(+0.57%) |
Apr 10, 2013 | 12.10 | 12.38 | 12.10 | 12.28 | 1,121,215 | +0.24(+2.01%) |
Apr 09, 2013 | 12.01 | 12.33 | 12.01 | 12.04 | 2,530,873 | +0.02(+0.19%) |
Apr 08, 2013 | 12.22 | 12.27 | 12.01 | 12.01 | 1,480,798 | -0.16(-1.35%) |
Apr 05, 2013 | 12.05 | 12.33 | 12.00 | 12.18 | 888,333 | -0.07(-0.57%) |
Apr 04, 2013 | 12.12 | 12.52 | 11.98 | 12.25 | 1,767,918 | +0.13(+1.09%) |
Apr 03, 2013 | 12.19 | 12.31 | 11.87 | 12.12 | 1,199,521 | -0.05(-0.45%) |
Apr 02, 2013 | 12.42 | 12.50 | 12.15 | 12.17 | 1,260,079 | -0.27(-2.13%) |
Apr 01, 2013 | 12.61 | 12.61 | 12.29 | 12.44 | 1,296,128 | -0.30(-2.39%) |
Mar 28, 2013 | 12.79 | 12.79 | 12.62 | 12.74 | 534,859 | -0.03(-0.24%) |
Mar 27, 2013 | 12.69 | 12.83 | 12.49 | 12.77 | 570,991 | -0.05(-0.43%) |
Mar 26, 2013 | 12.82 | 12.93 | 12.72 | 12.83 | 368,385 | +0.05(+0.43%) |
Mar 25, 2013 | 12.75 | 12.96 | 12.70 | 12.77 | 369,226 | +0.02(+0.18%) |
Mar 22, 2013 | 12.61 | 12.77 | 12.61 | 12.75 | 462,354 | +0.15(+1.18%) |
Mar 21, 2013 | 12.73 | 12.89 | 12.58 | 12.60 | 704,466 | -0.25(-1.94%) |
Mar 20, 2013 | 12.73 | 12.93 | 12.63 | 12.85 | 796,986 | +0.16(+1.29%) |
Mar 19, 2013 | 12.65 | 12.74 | 12.45 | 12.68 | 875,179 | +0.04(+0.31%) |
Mar 18, 2013 | 12.85 | 12.98 | 12.51 | 12.65 | 719,324 | -0.16(-1.28%) |
Mar 15, 2013 | 12.82 | 12.98 | 12.71 | 12.81 | 1,036,934 | -0.09(-0.67%) |
Mar 14, 2013 | 12.63 | 12.90 | 12.58 | 12.90 | 678,006 | +0.31(+2.48%) |
Mar 13, 2013 | 12.74 | 12.78 | 12.54 | 12.58 | 403,063 | -0.17(-1.35%) |
Mar 12, 2013 | 12.91 | 13.02 | 12.70 | 12.76 | 510,135 | -0.12(-0.97%) |
Mar 11, 2013 | 12.86 | 12.93 | 12.60 | 12.88 | 1,133,465 | -0.02(-0.18%) |
Mar 08, 2013 | 12.68 | 13.10 | 12.63 | 12.90 | 839,645 | +0.27(+2.16%) |
Mar 07, 2013 | 12.78 | 12.83 | 12.53 | 12.63 | 823,104 | -0.10(-0.80%) |
Mar 06, 2013 | 12.76 | 12.92 | 12.58 | 12.73 | 676,413 | +0.06(+0.49%) |
Mar 05, 2013 | 12.76 | 13.00 | 12.64 | 12.67 | 509,807 | +0.00(+0.00%) |
Mar 04, 2013 | 12.74 | 12.79 | 12.42 | 12.67 | 651,787 | -0.14(-1.10%) |
Mar 01, 2013 | 12.79 | 12.98 | 12.63 | 12.81 | 458,806 | -0.05(-0.42%) |
Feb 28, 2013 | 13.04 | 13.11 | 12.82 | 12.86 | 681,276 | -0.09(-0.66%) |
Feb 27, 2013 | 12.72 | 12.97 | 12.72 | 12.95 | 293,269 | +0.19(+1.53%) |
Feb 26, 2013 | 12.61 | 12.83 | 12.47 | 12.76 | 613,799 | -0.29(-2.21%) |
Feb 22, 2013 | 13.08 | 13.11 | 12.90 | 13.04 | 295,771 | +0.07(+0.54%) |
Feb 21, 2013 | 12.92 | 13.06 | 12.83 | 12.97 | 416,365 | +0.06(+0.48%) |
Feb 20, 2013 | 13.50 | 13.59 | 12.88 | 12.91 | 601,782 | -0.59(-4.39%) |
Feb 19, 2013 | 13.56 | 13.64 | 13.39 | 13.50 | 664,272 | -0.08(-0.57%) |
Feb 15, 2013 | 13.61 | 13.74 | 13.36 | 13.58 | 589,433 | -0.05(-0.34%) |
Feb 14, 2013 | 13.59 | 13.75 | 13.53 | 13.63 | 513,886 | +0.02(+0.11%) |
Feb 13, 2013 | 13.57 | 13.68 | 13.34 | 13.61 | 512,675 | +0.01(+0.06%) |
Feb 12, 2013 | 13.51 | 13.74 | 13.45 | 13.61 | 518,827 | -0.01(-0.06%) |
Feb 11, 2013 | 13.54 | 13.65 | 13.46 | 13.61 | 405,341 | +0.09(+0.69%) |
Feb 08, 2013 | 13.41 | 13.59 | 13.36 | 13.52 | 415,856 | +0.16(+1.23%) |
Feb 07, 2013 | 13.29 | 13.40 | 13.22 | 13.36 | 593,577 | +0.09(+0.65%) |
Feb 06, 2013 | 13.00 | 13.35 | 12.94 | 13.27 | 517,552 | +0.14(+1.07%) |
Feb 04, 2013 | 13.12 | 13.26 | 12.99 | 13.13 | 504,770 | -0.13(-1.00%) |