Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.52 | 11.73 | 11.33 | 11.66 | 160,640 | +0.17(+1.50%) |
Apr 29, 2013 | 11.56 | 11.62 | 11.43 | 11.49 | 58,937 | +0.04(+0.32%) |
Apr 26, 2013 | 11.55 | 11.55 | 11.34 | 11.45 | 102,903 | -0.12(-1.02%) |
Apr 25, 2013 | 11.54 | 11.88 | 11.54 | 11.57 | 57,617 | +0.05(+0.47%) |
Apr 24, 2013 | 11.63 | 11.74 | 11.46 | 11.52 | 51,698 | -0.08(-0.71%) |
Apr 23, 2013 | 11.49 | 11.64 | 11.33 | 11.60 | 56,883 | +0.25(+2.16%) |
Apr 22, 2013 | 11.19 | 11.48 | 10.79 | 11.35 | 115,266 | +0.24(+2.13%) |
Apr 19, 2013 | 10.97 | 11.14 | 10.84 | 11.12 | 77,521 | +0.16(+1.49%) |
Apr 18, 2013 | 11.14 | 11.21 | 10.89 | 10.95 | 89,345 | -0.14(-1.23%) |
Apr 17, 2013 | 11.31 | 11.41 | 10.86 | 11.09 | 156,322 | -0.32(-2.79%) |
Apr 16, 2013 | 11.44 | 11.52 | 11.27 | 11.41 | 91,431 | +0.14(+1.21%) |
Apr 15, 2013 | 12.10 | 12.15 | 11.16 | 11.27 | 120,333 | -0.98(-8.01%) |
Apr 12, 2013 | 12.20 | 12.30 | 12.10 | 12.25 | 46,311 | -0.04(-0.30%) |
Apr 11, 2013 | 12.25 | 12.45 | 12.19 | 12.29 | 43,386 | +0.00(+0.00%) |
Apr 10, 2013 | 11.88 | 12.43 | 11.88 | 12.29 | 98,516 | +0.41(+3.44%) |
Apr 09, 2013 | 12.10 | 12.16 | 11.86 | 11.88 | 63,268 | -0.20(-1.66%) |
Apr 08, 2013 | 11.95 | 12.12 | 11.88 | 12.08 | 55,378 | +0.20(+1.68%) |
Apr 05, 2013 | 11.93 | 12.07 | 11.73 | 11.88 | 117,513 | -0.28(-2.32%) |
Apr 04, 2013 | 12.05 | 12.20 | 12.05 | 12.16 | 40,985 | +0.13(+1.06%) |
Apr 03, 2013 | 12.12 | 12.24 | 11.92 | 12.04 | 99,816 | -0.07(-0.60%) |
Apr 02, 2013 | 12.56 | 12.61 | 12.05 | 12.11 | 55,956 | -0.30(-2.42%) |
Apr 01, 2013 | 12.79 | 12.87 | 12.29 | 12.41 | 134,847 | -0.40(-3.12%) |
Mar 28, 2013 | 12.90 | 12.91 | 12.74 | 12.81 | 93,043 | -0.02(-0.14%) |
Mar 27, 2013 | 12.81 | 12.89 | 12.74 | 12.83 | 60,151 | -0.07(-0.56%) |
Mar 26, 2013 | 12.94 | 12.97 | 12.70 | 12.90 | 65,782 | +0.08(+0.64%) |
Mar 25, 2013 | 12.73 | 12.89 | 12.57 | 12.82 | 111,593 | +0.12(+0.93%) |
Mar 22, 2013 | 12.64 | 12.73 | 12.54 | 12.70 | 100,125 | +0.17(+1.38%) |
Mar 21, 2013 | 12.59 | 12.59 | 12.23 | 12.53 | 167,368 | -0.07(-0.58%) |
Mar 20, 2013 | 12.63 | 12.69 | 12.44 | 12.60 | 100,146 | +0.18(+1.46%) |
Mar 19, 2013 | 12.43 | 12.49 | 12.23 | 12.42 | 119,180 | +0.05(+0.37%) |
Mar 18, 2013 | 12.18 | 12.44 | 12.18 | 12.37 | 66,331 | +0.00(+0.00%) |
Mar 15, 2013 | 12.04 | 12.42 | 12.03 | 12.37 | 158,093 | +0.28(+2.33%) |
Mar 14, 2013 | 11.75 | 12.17 | 11.69 | 12.09 | 78,023 | +0.39(+3.34%) |
Mar 13, 2013 | 11.63 | 11.81 | 11.53 | 11.70 | 53,403 | +0.07(+0.63%) |
Mar 12, 2013 | 11.60 | 11.66 | 11.42 | 11.63 | 68,092 | +0.05(+0.47%) |
Mar 11, 2013 | 11.64 | 11.77 | 11.51 | 11.57 | 63,576 | -0.14(-1.16%) |
Mar 08, 2013 | 11.47 | 11.74 | 11.31 | 11.71 | 141,402 | +0.39(+3.45%) |
Mar 07, 2013 | 11.58 | 11.59 | 11.30 | 11.32 | 71,857 | -0.29(-2.51%) |
Mar 06, 2013 | 11.13 | 11.62 | 11.13 | 11.61 | 73,618 | +0.53(+4.74%) |
Mar 05, 2013 | 11.13 | 11.21 | 11.01 | 11.08 | 168,343 | +0.08(+0.74%) |
Mar 04, 2013 | 11.49 | 11.53 | 10.88 | 11.00 | 189,058 | -0.57(-4.93%) |
Mar 01, 2013 | 11.12 | 11.64 | 10.94 | 11.57 | 102,501 | +0.27(+2.40%) |
Feb 28, 2013 | 11.43 | 11.54 | 11.26 | 11.30 | 85,689 | -0.13(-1.11%) |
Feb 27, 2013 | 11.27 | 11.62 | 11.27 | 11.43 | 75,508 | +0.17(+1.53%) |
Feb 26, 2013 | 11.18 | 11.46 | 11.04 | 11.25 | 40,674 | +0.15(+1.39%) |
Feb 25, 2013 | 11.64 | 11.64 | 11.07 | 11.10 | 108,880 | -0.46(-3.99%) |
Feb 22, 2013 | 11.48 | 11.58 | 11.31 | 11.56 | 66,069 | +0.20(+1.75%) |
Feb 21, 2013 | 11.22 | 11.43 | 11.19 | 11.36 | 53,362 | +0.14(+1.21%) |
Feb 20, 2013 | 11.66 | 11.70 | 11.23 | 11.23 | 118,097 | -0.39(-3.35%) |
Feb 19, 2013 | 11.32 | 11.63 | 11.32 | 11.62 | 171,951 | +0.34(+3.05%) |
Feb 15, 2013 | 11.09 | 11.45 | 11.04 | 11.27 | 91,353 | +0.23(+2.05%) |
Feb 14, 2013 | 10.97 | 11.12 | 10.96 | 11.05 | 64,850 | +0.03(+0.25%) |
Feb 13, 2013 | 11.05 | 11.16 | 10.90 | 11.02 | 95,682 | +0.03(+0.25%) |
Feb 12, 2013 | 10.90 | 11.09 | 10.89 | 10.99 | 73,811 | +0.14(+1.25%) |
Feb 11, 2013 | 10.92 | 10.93 | 10.77 | 10.86 | 65,425 | -0.04(-0.33%) |
Feb 08, 2013 | 10.87 | 10.96 | 10.80 | 10.89 | 36,885 | +0.07(+0.67%) |
Feb 07, 2013 | 10.79 | 10.91 | 10.63 | 10.82 | 113,524 | +0.05(+0.42%) |
Feb 06, 2013 | 11.00 | 11.01 | 10.71 | 10.77 | 124,696 | -0.17(-1.57%) |
Feb 04, 2013 | 11.25 | 11.25 | 10.77 | 10.95 | 179,448 | -0.83(-7.07%) |