Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.12 | 12.17 | 12.11 | 12.17 | 2,190 | +0.03(+0.25%) |
Apr 29, 2013 | 12.16 | 12.17 | 12.14 | 12.14 | 1,700 | +0.05(+0.41%) |
Apr 26, 2013 | 12.08 | 12.09 | 12.07 | 12.09 | 10,842 | -0.01(-0.08%) |
Apr 25, 2013 | 12.04 | 12.12 | 12.04 | 12.10 | 1,200 | +0.06(+0.50%) |
Apr 24, 2013 | 11.99 | 12.07 | 11.99 | 12.04 | 6,109 | +0.03(+0.25%) |
Apr 23, 2013 | 12.00 | 12.08 | 12.00 | 12.01 | 5,005 | -0.01(-0.06%) |
Apr 22, 2013 | 11.98 | 12.06 | 11.97 | 12.02 | 9,293 | -0.03(-0.29%) |
Apr 19, 2013 | 12.00 | 12.10 | 12.00 | 12.05 | 5,081 | +0.08(+0.69%) |
Apr 18, 2013 | 12.03 | 12.06 | 11.95 | 11.97 | 4,189 | +0.03(+0.25%) |
Apr 17, 2013 | 11.86 | 11.99 | 11.86 | 11.94 | 3,300 | -0.00(-0.03%) |
Apr 16, 2013 | 11.92 | 11.99 | 11.92 | 11.94 | 8,720 | -0.06(-0.47%) |
Apr 15, 2013 | 12.08 | 12.09 | 11.99 | 12.00 | 17,075 | +0.01(+0.08%) |
Apr 12, 2013 | 11.86 | 12.05 | 11.86 | 11.99 | 6,724 | +0.07(+0.59%) |
Apr 11, 2013 | 11.88 | 12.05 | 11.88 | 11.92 | 10,175 | -0.05(-0.42%) |
Apr 10, 2013 | 12.01 | 12.06 | 11.87 | 11.97 | 6,530 | -0.12(-0.99%) |
Apr 09, 2013 | 11.98 | 12.11 | 11.98 | 12.09 | 8,244 | -0.04(-0.31%) |
Apr 08, 2013 | 12.10 | 12.20 | 12.00 | 12.13 | 5,764 | -0.01(-0.10%) |
Apr 05, 2013 | 11.99 | 12.20 | 11.99 | 12.14 | 4,274 | +0.23(+1.93%) |
Apr 04, 2013 | 12.08 | 12.13 | 11.84 | 11.91 | 9,473 | -0.09(-0.75%) |
Apr 03, 2013 | 11.97 | 12.06 | 11.97 | 12.00 | 2,730 | +0.08(+0.67%) |
Apr 02, 2013 | 11.82 | 11.98 | 11.82 | 11.92 | 13,495 | -0.06(-0.50%) |
Apr 01, 2013 | 11.94 | 11.98 | 11.94 | 11.98 | 4,072 | -0.01(-0.08%) |
Mar 28, 2013 | 12.00 | 12.00 | 11.80 | 11.99 | 6,918 | +0.01(+0.08%) |
Mar 27, 2013 | 11.87 | 12.00 | 11.86 | 11.98 | 11,760 | +0.17(+1.44%) |
Mar 26, 2013 | 11.85 | 11.89 | 11.79 | 11.81 | 2,925 | -0.04(-0.34%) |
Mar 25, 2013 | 11.83 | 11.92 | 11.75 | 11.85 | 7,889 | +0.08(+0.68%) |
Mar 22, 2013 | 11.90 | 11.99 | 11.77 | 11.77 | 7,163 | -0.08(-0.68%) |
Mar 21, 2013 | 11.70 | 11.93 | 11.70 | 11.85 | 7,623 | -0.08(-0.66%) |
Mar 20, 2013 | 11.81 | 12.00 | 11.80 | 11.93 | 8,447 | +0.22(+1.89%) |
Mar 19, 2013 | 11.68 | 11.87 | 11.67 | 11.71 | 16,617 | -0.03(-0.28%) |
Mar 18, 2013 | 11.53 | 11.78 | 11.53 | 11.74 | 11,663 | +0.26(+2.26%) |
Mar 15, 2013 | 11.69 | 11.69 | 11.37 | 11.48 | 20,864 | -0.15(-1.29%) |
Mar 14, 2013 | 12.07 | 12.07 | 11.59 | 11.63 | 25,538 | -0.36(-3.00%) |
Mar 13, 2013 | 11.98 | 12.01 | 11.89 | 11.99 | 4,211 | +0.01(+0.08%) |
Mar 12, 2013 | 12.04 | 12.12 | 11.98 | 11.98 | 4,409 | -0.03(-0.25%) |
Mar 11, 2013 | 12.17 | 12.17 | 11.95 | 12.01 | 7,894 | -0.09(-0.74%) |
Mar 08, 2013 | 12.13 | 12.15 | 12.05 | 12.10 | 8,260 | -0.10(-0.82%) |
Mar 07, 2013 | 12.27 | 12.27 | 12.18 | 12.20 | 2,913 | -0.02(-0.16%) |
Mar 06, 2013 | 12.24 | 12.24 | 12.22 | 12.22 | 4,998 | +0.00(+0.00%) |
Mar 05, 2013 | 12.28 | 12.33 | 12.17 | 12.22 | 7,137 | +0.00(+0.00%) |
Mar 04, 2013 | 12.29 | 12.30 | 12.22 | 12.22 | 6,781 | -0.04(-0.33%) |
Mar 01, 2013 | 12.32 | 12.35 | 12.25 | 12.26 | 4,124 | +0.01(+0.08%) |
Feb 28, 2013 | 12.26 | 12.35 | 12.23 | 12.25 | 3,531 | -0.04(-0.33%) |
Feb 27, 2013 | 12.26 | 12.38 | 12.21 | 12.29 | 12,968 | +0.10(+0.82%) |
Feb 26, 2013 | 12.29 | 12.29 | 12.19 | 12.19 | 3,710 | -0.08(-0.65%) |
Feb 22, 2013 | 12.34 | 12.34 | 12.25 | 12.27 | 8,774 | +0.00(+0.00%) |
Feb 21, 2013 | 12.27 | 12.29 | 12.12 | 12.27 | 6,599 | +0.05(+0.41%) |
Feb 20, 2013 | 12.23 | 12.27 | 12.22 | 12.22 | 2,887 | -0.01(-0.08%) |
Feb 19, 2013 | 12.21 | 12.24 | 12.21 | 12.23 | 1,609 | +0.01(+0.08%) |
Feb 15, 2013 | 12.27 | 12.29 | 12.20 | 12.22 | 3,657 | -0.02(-0.16%) |
Feb 14, 2013 | 12.36 | 12.36 | 12.24 | 12.24 | 1,540 | -0.12(-0.97%) |
Feb 13, 2013 | 12.37 | 12.38 | 12.32 | 12.36 | 21,601 | +0.01(+0.12%) |
Feb 12, 2013 | 12.31 | 12.35 | 12.25 | 12.35 | 11,701 | +0.00(+0.02%) |
Feb 11, 2013 | 12.40 | 12.40 | 12.29 | 12.34 | 9,555 | +0.01(+0.10%) |
Feb 08, 2013 | 12.37 | 12.43 | 12.33 | 12.33 | 11,208 | -0.03(-0.24%) |
Feb 07, 2013 | 12.44 | 12.48 | 12.34 | 12.36 | 7,421 | +0.01(+0.08%) |
Feb 06, 2013 | 12.32 | 12.41 | 12.17 | 12.35 | 13,827 | +0.00(+0.00%) |
Feb 04, 2013 | 12.35 | 12.39 | 12.33 | 12.35 | 12,938 | -0.03(-0.24%) |