Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.90 | 10.91 | 10.72 | 10.78 | 0 | +0.03(+0.26%) |
Apr 29, 2013 | 10.77 | 10.84 | 10.62 | 10.75 | 284,468 | +0.03(+0.33%) |
Apr 26, 2013 | 10.78 | 10.80 | 10.55 | 10.71 | 358,106 | -0.09(-0.84%) |
Apr 25, 2013 | 11.05 | 11.05 | 10.78 | 10.80 | 253,776 | -0.13(-1.21%) |
Apr 24, 2013 | 10.71 | 10.94 | 10.70 | 10.94 | 443,285 | +0.18(+1.69%) |
Apr 23, 2013 | 10.78 | 11.08 | 10.67 | 10.76 | 250,697 | +0.06(+0.52%) |
Apr 22, 2013 | 10.80 | 10.81 | 10.49 | 10.70 | 243,709 | -0.13(-1.22%) |
Apr 19, 2013 | 10.60 | 10.90 | 10.58 | 10.83 | 271,278 | +0.22(+2.04%) |
Apr 18, 2013 | 10.74 | 10.78 | 10.57 | 10.62 | 194,313 | -0.14(-1.30%) |
Apr 17, 2013 | 10.83 | 10.85 | 10.55 | 10.76 | 278,164 | -0.17(-1.53%) |
Apr 16, 2013 | 10.97 | 10.97 | 10.78 | 10.92 | 202,605 | +0.03(+0.26%) |
Apr 15, 2013 | 11.07 | 11.14 | 10.83 | 10.90 | 449,988 | -0.26(-2.32%) |
Apr 12, 2013 | 11.11 | 11.25 | 11.11 | 11.15 | 242,097 | -0.02(-0.19%) |
Apr 11, 2013 | 11.28 | 11.34 | 11.16 | 11.18 | 195,190 | -0.14(-1.23%) |
Apr 10, 2013 | 11.34 | 11.36 | 11.12 | 11.31 | 302,988 | +0.03(+0.25%) |
Apr 09, 2013 | 11.18 | 11.36 | 11.10 | 11.29 | 450,312 | +0.08(+0.75%) |
Apr 08, 2013 | 11.14 | 11.20 | 10.93 | 11.20 | 155,059 | +0.06(+0.56%) |
Apr 05, 2013 | 10.94 | 11.16 | 10.88 | 11.14 | 207,438 | +0.01(+0.06%) |
Apr 04, 2013 | 11.04 | 11.13 | 10.97 | 11.13 | 167,110 | +0.13(+1.14%) |
Apr 03, 2013 | 11.18 | 11.21 | 10.95 | 11.01 | 313,135 | -0.18(-1.62%) |
Apr 02, 2013 | 11.20 | 11.24 | 11.13 | 11.19 | 303,410 | +0.02(+0.19%) |
Apr 01, 2013 | 11.18 | 11.22 | 11.06 | 11.17 | 300,080 | -0.01(-0.06%) |
Mar 28, 2013 | 11.24 | 11.24 | 11.16 | 11.18 | 200,855 | -0.03(-0.31%) |
Mar 27, 2013 | 11.15 | 11.22 | 11.14 | 11.21 | 356,202 | +0.01(+0.13%) |
Mar 26, 2013 | 11.22 | 11.23 | 11.16 | 11.20 | 262,050 | +0.04(+0.38%) |
Mar 25, 2013 | 11.18 | 11.24 | 11.13 | 11.15 | 264,288 | -0.02(-0.19%) |
Mar 22, 2013 | 11.20 | 11.28 | 11.13 | 11.18 | 260,446 | -0.01(-0.06%) |
Mar 21, 2013 | 11.19 | 11.29 | 11.13 | 11.18 | 250,271 | -0.06(-0.50%) |
Mar 20, 2013 | 11.31 | 11.31 | 11.19 | 11.24 | 289,898 | +0.02(+0.19%) |
Mar 19, 2013 | 10.99 | 11.30 | 10.99 | 11.22 | 681,392 | +0.22(+2.03%) |
Mar 18, 2013 | 11.12 | 11.13 | 10.93 | 10.99 | 551,514 | -0.24(-2.17%) |
Mar 15, 2013 | 11.31 | 11.39 | 11.14 | 11.24 | 2,226,184 | -0.06(-0.49%) |
Mar 14, 2013 | 11.18 | 11.34 | 11.14 | 11.29 | 211,970 | +0.12(+1.06%) |
Mar 13, 2013 | 11.14 | 11.25 | 11.04 | 11.18 | 318,391 | +0.06(+0.57%) |
Mar 12, 2013 | 10.94 | 11.21 | 10.91 | 11.11 | 527,211 | +0.19(+1.73%) |
Mar 11, 2013 | 11.49 | 11.49 | 10.85 | 10.92 | 1,164,322 | -0.73(-6.29%) |
Mar 08, 2013 | 11.71 | 11.83 | 11.64 | 11.66 | 262,116 | +0.04(+0.36%) |
Mar 07, 2013 | 11.65 | 11.74 | 11.59 | 11.62 | 267,634 | +0.00(+0.00%) |
Mar 06, 2013 | 11.82 | 11.82 | 11.56 | 11.62 | 483,236 | -0.21(-1.77%) |
Mar 05, 2013 | 12.08 | 12.08 | 11.80 | 11.82 | 345,723 | -0.22(-1.80%) |
Mar 04, 2013 | 11.91 | 12.05 | 11.75 | 12.04 | 371,266 | +0.06(+0.52%) |
Mar 01, 2013 | 11.77 | 12.04 | 11.73 | 11.98 | 212,441 | +0.11(+0.94%) |
Feb 28, 2013 | 11.87 | 11.96 | 11.75 | 11.87 | 414,957 | -0.03(-0.24%) |
Feb 27, 2013 | 11.80 | 12.01 | 11.75 | 11.89 | 536,359 | +0.14(+1.19%) |
Feb 26, 2013 | 11.65 | 11.93 | 11.62 | 11.75 | 314,429 | -0.10(-0.83%) |
Feb 22, 2013 | 11.73 | 11.87 | 11.71 | 11.85 | 250,863 | +0.20(+1.74%) |
Feb 21, 2013 | 11.87 | 12.01 | 11.52 | 11.65 | 591,725 | -0.23(-1.94%) |
Feb 20, 2013 | 11.90 | 12.04 | 11.87 | 11.88 | 224,783 | +0.03(+0.24%) |
Feb 19, 2013 | 12.04 | 12.06 | 11.72 | 11.85 | 274,065 | -0.21(-1.74%) |
Feb 15, 2013 | 11.89 | 12.13 | 11.80 | 12.06 | 281,655 | +0.24(+2.07%) |
Feb 14, 2013 | 11.78 | 11.93 | 11.78 | 11.82 | 182,206 | -0.06(-0.47%) |
Feb 13, 2013 | 11.59 | 11.92 | 11.51 | 11.87 | 313,788 | +0.33(+2.84%) |
Feb 12, 2013 | 11.46 | 11.57 | 11.45 | 11.55 | 251,774 | +0.13(+1.10%) |
Feb 11, 2013 | 11.45 | 11.50 | 11.18 | 11.42 | 261,035 | -0.08(-0.73%) |
Feb 08, 2013 | 11.52 | 11.54 | 11.44 | 11.50 | 167,308 | +0.01(+0.06%) |
Feb 07, 2013 | 11.52 | 11.52 | 11.38 | 11.50 | 108,020 | -0.02(-0.18%) |
Feb 06, 2013 | 11.43 | 11.52 | 11.41 | 11.52 | 123,507 | +0.06(+0.55%) |
Feb 04, 2013 | 11.41 | 11.52 | 11.38 | 11.45 | 203,308 | +0.00(+0.00%) |