Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.08 | 11.20 | 11.00 | 11.13 | 0 | -0.07(-0.60%) |
Apr 29, 2013 | 11.10 | 11.22 | 10.91 | 11.20 | 7,620,634 | +0.05(+0.48%) |
Apr 26, 2013 | 11.89 | 11.53 | 11.05 | 11.14 | 12,246,030 | -0.38(-3.32%) |
Apr 25, 2013 | 11.21 | 11.60 | 11.20 | 11.53 | 7,723,523 | +0.38(+3.44%) |
Apr 24, 2013 | 10.87 | 11.16 | 10.87 | 11.14 | 0 | +0.27(+2.46%) |
Apr 23, 2013 | 10.78 | 10.90 | 10.65 | 10.88 | 3,711,716 | +0.16(+1.50%) |
Apr 22, 2013 | 10.68 | 10.86 | 10.62 | 10.71 | 3,572,555 | -0.10(-0.91%) |
Apr 19, 2013 | 10.71 | 10.84 | 10.65 | 10.81 | 3,652,096 | +0.14(+1.34%) |
Apr 18, 2013 | 10.76 | 10.83 | 10.57 | 10.67 | 4,602,228 | -0.04(-0.33%) |
Apr 17, 2013 | 10.93 | 11.01 | 10.60 | 10.71 | 4,866,972 | -0.36(-3.22%) |
Apr 16, 2013 | 10.76 | 11.08 | 10.74 | 11.06 | 4,626,136 | +0.42(+3.93%) |
Apr 15, 2013 | 11.11 | 11.13 | 10.54 | 10.64 | 5,536,068 | -0.49(-4.44%) |
Apr 12, 2013 | 11.40 | 11.40 | 11.00 | 11.14 | 4,476,388 | -0.29(-2.53%) |
Apr 11, 2013 | 11.37 | 11.49 | 11.28 | 11.43 | 2,940,326 | +0.11(+1.02%) |
Apr 10, 2013 | 11.19 | 11.35 | 11.02 | 11.31 | 4,801,029 | +0.13(+1.20%) |
Apr 09, 2013 | 11.09 | 11.31 | 10.94 | 11.18 | 5,079,662 | +0.11(+0.97%) |
Apr 08, 2013 | 10.81 | 11.10 | 10.77 | 11.07 | 3,841,359 | +0.24(+2.22%) |
Apr 05, 2013 | 10.73 | 10.89 | 10.65 | 10.83 | 3,054,427 | -0.09(-0.81%) |
Apr 04, 2013 | 10.78 | 10.98 | 10.74 | 10.92 | 3,313,866 | +0.18(+1.65%) |
Apr 03, 2013 | 10.87 | 11.03 | 10.70 | 10.74 | 5,817,259 | -0.14(-1.27%) |
Apr 02, 2013 | 11.20 | 11.20 | 10.81 | 10.88 | 2,858,929 | -0.18(-1.65%) |
Apr 01, 2013 | 11.21 | 11.26 | 10.99 | 11.06 | 4,820,632 | -0.16(-1.47%) |
Mar 28, 2013 | 11.34 | 11.39 | 11.10 | 11.23 | 3,246,665 | -0.15(-1.29%) |
Mar 27, 2013 | 11.33 | 11.40 | 11.17 | 11.37 | 3,295,199 | -0.04(-0.39%) |
Mar 26, 2013 | 11.30 | 11.45 | 11.15 | 11.42 | 4,451,207 | +0.14(+1.26%) |
Mar 25, 2013 | 11.50 | 11.53 | 11.18 | 11.28 | 4,318,529 | -0.12(-1.09%) |
Mar 22, 2013 | 11.59 | 11.72 | 11.36 | 11.40 | 3,682,039 | -0.17(-1.46%) |
Mar 21, 2013 | 11.83 | 11.92 | 11.50 | 11.57 | 4,366,893 | -0.38(-3.17%) |
Mar 20, 2013 | 11.91 | 12.00 | 11.83 | 11.95 | 2,496,145 | +0.13(+1.09%) |
Mar 19, 2013 | 12.01 | 12.20 | 11.77 | 11.82 | 5,005,806 | -0.12(-1.04%) |
Mar 18, 2013 | 12.09 | 12.14 | 11.89 | 11.94 | 4,087,219 | -0.29(-2.33%) |
Mar 15, 2013 | 12.09 | 12.24 | 12.06 | 12.23 | 5,865,816 | +0.16(+1.33%) |
Mar 14, 2013 | 11.99 | 12.12 | 11.90 | 12.07 | 3,366,374 | +0.12(+0.97%) |
Mar 13, 2013 | 11.57 | 12.02 | 11.57 | 11.95 | 5,414,207 | +0.39(+3.39%) |
Mar 12, 2013 | 11.54 | 11.67 | 11.51 | 11.56 | 5,366,782 | +0.00(+0.00%) |
Mar 11, 2013 | 11.76 | 11.76 | 11.42 | 11.56 | 6,224,725 | -0.09(-0.76%) |
Mar 08, 2013 | 11.58 | 11.85 | 11.49 | 11.65 | 4,653,686 | +0.12(+1.08%) |
Mar 07, 2013 | 11.57 | 11.58 | 11.46 | 11.53 | 1,721,545 | +0.04(+0.31%) |
Mar 06, 2013 | 11.45 | 11.53 | 11.35 | 11.49 | 3,627,995 | +0.09(+0.78%) |
Mar 05, 2013 | 11.35 | 11.53 | 11.33 | 11.40 | 3,827,264 | +0.12(+1.03%) |
Mar 04, 2013 | 11.51 | 11.53 | 11.22 | 11.28 | 3,235,279 | -0.26(-2.24%) |
Mar 01, 2013 | 11.53 | 11.72 | 11.40 | 11.54 | 4,740,716 | -0.02(-0.19%) |
Feb 28, 2013 | 11.69 | 11.76 | 11.46 | 11.57 | 4,163,682 | +0.08(+0.66%) |
Feb 27, 2013 | 11.54 | 11.62 | 11.42 | 11.49 | 4,350,006 | +0.00(+0.00%) |
Feb 26, 2013 | 11.60 | 11.85 | 11.25 | 11.49 | 5,464,992 | -0.09(-0.77%) |
Feb 25, 2013 | 12.12 | 12.18 | 11.54 | 11.58 | 5,444,560 | -0.40(-3.35%) |
Feb 22, 2013 | 12.10 | 12.14 | 11.89 | 11.98 | 3,949,267 | -0.07(-0.59%) |
Feb 21, 2013 | 12.31 | 12.36 | 11.96 | 12.05 | 5,258,160 | -0.29(-2.38%) |
Feb 20, 2013 | 12.54 | 12.65 | 12.31 | 12.34 | 4,179,259 | -0.20(-1.63%) |
Feb 19, 2013 | 12.56 | 12.70 | 12.53 | 12.55 | 3,458,947 | -0.01(-0.07%) |
Feb 15, 2013 | 12.69 | 12.75 | 12.50 | 12.56 | 5,211,335 | -0.06(-0.49%) |
Feb 14, 2013 | 12.47 | 12.65 | 12.41 | 12.62 | 5,068,586 | +0.08(+0.64%) |
Feb 13, 2013 | 12.38 | 12.63 | 12.38 | 12.54 | 7,963,075 | +0.20(+1.59%) |
Feb 12, 2013 | 12.07 | 12.60 | 11.67 | 12.34 | 13,802,392 | -0.04(-0.36%) |
Feb 11, 2013 | 12.20 | 12.41 | 12.05 | 12.39 | 8,945,896 | +0.29(+2.35%) |
Feb 08, 2013 | 12.13 | 12.27 | 11.86 | 12.10 | 6,597,466 | +0.05(+0.44%) |
Feb 07, 2013 | 12.18 | 12.21 | 11.97 | 12.05 | 5,064,300 | -0.05(-0.44%) |
Feb 06, 2013 | 12.14 | 12.27 | 12.00 | 12.10 | 5,786,347 | +0.14(+1.19%) |
Feb 04, 2013 | 12.19 | 12.26 | 11.91 | 11.96 | 4,169,272 | -0.31(-2.54%) |
Feb 01, 2013 | 12.33 | 12.36 | 12.22 | 12.27 | 3,584,951 | +0.03(+0.22%) |
Jan 31, 2013 | 12.18 | 12.34 | 12.11 | 12.25 | 3,731,493 | -0.06(-0.51%) |
Jan 30, 2013 | 12.40 | 12.43 | 12.27 | 12.31 | 1,899,487 | -0.09(-0.72%) |
Jan 29, 2013 | 12.37 | 12.42 | 12.23 | 12.40 | 2,896,006 | +0.04(+0.29%) |
Jan 28, 2013 | 12.42 | 12.46 | 12.26 | 12.36 | 4,575,738 | +0.01(+0.07%) |
Jan 25, 2013 | 12.17 | 12.45 | 12.17 | 12.35 | 2,735,466 | +0.05(+0.43%) |
Jan 24, 2013 | 12.19 | 12.39 | 12.17 | 12.30 | 2,503,842 | +0.09(+0.73%) |
Jan 23, 2013 | 12.34 | 12.39 | 12.12 | 12.21 | 3,939,899 | -0.14(-1.15%) |
Jan 22, 2013 | 12.25 | 12.41 | 12.02 | 12.35 | 3,916,085 | +0.05(+0.43%) |
Jan 18, 2013 | 12.52 | 12.52 | 12.15 | 12.30 | 3,898,754 | -0.06(-0.50%) |
Jan 17, 2013 | 12.34 | 12.45 | 12.18 | 12.36 | 3,419,208 | +0.03(+0.22%) |
Jan 16, 2013 | 12.40 | 12.40 | 12.10 | 12.34 | 4,391,505 | -0.14(-1.14%) |
Jan 15, 2013 | 12.36 | 12.60 | 12.31 | 12.48 | 4,196,336 | +0.06(+0.50%) |
Jan 14, 2013 | 12.27 | 12.42 | 12.17 | 12.42 | 3,022,277 | +0.14(+1.16%) |
Jan 11, 2013 | 12.54 | 12.59 | 12.22 | 12.27 | 4,190,467 | -0.31(-2.48%) |
Jan 10, 2013 | 12.90 | 12.93 | 12.54 | 12.59 | 4,521,537 | -0.20(-1.60%) |
Jan 09, 2013 | 12.59 | 13.05 | 12.54 | 12.79 | 4,181,031 | +0.27(+2.13%) |
Jan 08, 2013 | 12.46 | 12.61 | 12.21 | 12.52 | 2,984,461 | -0.04(-0.28%) |
Jan 07, 2013 | 12.68 | 12.74 | 12.45 | 12.56 | 3,187,229 | -0.22(-1.74%) |
Jan 04, 2013 | 12.59 | 12.82 | 12.42 | 12.78 | 2,510,691 | +0.25(+1.99%) |
Jan 03, 2013 | 12.42 | 12.66 | 12.32 | 12.53 | 2,907,616 | +0.05(+0.43%) |
Jan 02, 2013 | 12.60 | 12.60 | 12.40 | 12.48 | 4,351,395 | +0.18(+1.45%) |
Dec 31, 2012 | 11.83 | 12.33 | 11.80 | 12.30 | 3,986,707 | +0.46(+3.91%) |
Dec 28, 2012 | 11.88 | 11.95 | 11.84 | 11.84 | 1,967,556 | -0.12(-0.97%) |
Dec 27, 2012 | 11.77 | 12.00 | 11.67 | 11.95 | 2,956,166 | +0.22(+1.90%) |
Dec 26, 2012 | 11.62 | 11.87 | 11.61 | 11.73 | 2,018,383 | +0.12(+1.07%) |
Dec 24, 2012 | 11.89 | 11.89 | 11.59 | 11.61 | 970,541 | -0.04(-0.38%) |
Dec 21, 2012 | 11.61 | 11.76 | 11.37 | 11.65 | 3,494,602 | -0.05(-0.46%) |
Dec 20, 2012 | 11.83 | 11.87 | 11.61 | 11.70 | 3,434,390 | -0.14(-1.20%) |
Dec 19, 2012 | 12.08 | 12.10 | 11.84 | 11.85 | 2,907,427 | -0.23(-1.92%) |