Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.67 | 12.70 | 12.60 | 12.63 | 10,639 | -0.19(-1.48%) |
Apr 29, 2013 | 12.75 | 12.89 | 12.74 | 12.82 | 18,182 | -0.02(-0.16%) |
Apr 26, 2013 | 12.80 | 12.88 | 12.76 | 12.84 | 56,282 | +0.13(+1.02%) |
Apr 25, 2013 | 12.62 | 12.82 | 12.62 | 12.71 | 20,261 | +0.23(+1.84%) |
Apr 24, 2013 | 12.59 | 12.59 | 12.45 | 12.48 | 12,472 | -0.03(-0.24%) |
Apr 23, 2013 | 12.34 | 12.60 | 12.34 | 12.51 | 30,229 | +0.27(+2.21%) |
Apr 22, 2013 | 12.14 | 12.28 | 12.12 | 12.24 | 30,870 | +0.10(+0.82%) |
Apr 19, 2013 | 12.07 | 12.21 | 12.03 | 12.14 | 27,792 | +0.21(+1.76%) |
Apr 18, 2013 | 11.83 | 11.96 | 11.83 | 11.93 | 30,615 | -0.14(-1.16%) |
Apr 17, 2013 | 12.03 | 12.07 | 11.95 | 12.07 | 25,786 | +0.02(+0.17%) |
Apr 16, 2013 | 12.03 | 12.06 | 11.95 | 12.05 | 49,865 | -0.02(-0.17%) |
Apr 15, 2013 | 12.10 | 12.13 | 12.03 | 12.07 | 18,654 | -0.20(-1.63%) |
Apr 12, 2013 | 12.25 | 12.34 | 12.21 | 12.27 | 22,709 | -0.03(-0.24%) |
Apr 11, 2013 | 12.17 | 12.34 | 12.17 | 12.30 | 34,201 | +0.55(+4.68%) |
Apr 10, 2013 | 11.72 | 11.80 | 11.69 | 11.75 | 53,867 | +0.16(+1.38%) |
Apr 09, 2013 | 11.50 | 11.64 | 11.50 | 11.59 | 24,294 | +0.11(+0.96%) |
Apr 08, 2013 | 11.41 | 11.48 | 11.37 | 11.48 | 26,587 | -0.11(-0.91%) |
Apr 05, 2013 | 11.37 | 11.60 | 11.37 | 11.59 | 43,541 | -0.21(-1.82%) |
Apr 04, 2013 | 11.70 | 11.80 | 11.66 | 11.80 | 32,426 | -0.05(-0.42%) |
Apr 03, 2013 | 11.95 | 11.95 | 11.80 | 11.85 | 42,663 | +0.01(+0.11%) |
Apr 02, 2013 | 11.76 | 11.89 | 11.76 | 11.84 | 34,252 | -0.00(-0.02%) |
Apr 01, 2013 | 11.85 | 11.85 | 11.78 | 11.84 | 19,543 | +0.01(+0.08%) |
Mar 28, 2013 | 11.83 | 11.87 | 11.76 | 11.83 | 17,106 | +0.03(+0.25%) |
Mar 27, 2013 | 11.70 | 11.83 | 11.70 | 11.80 | 25,641 | -0.11(-0.92%) |
Mar 26, 2013 | 11.90 | 12.00 | 11.89 | 11.91 | 27,524 | +0.06(+0.51%) |
Mar 25, 2013 | 11.93 | 11.93 | 11.83 | 11.85 | 27,618 | -0.20(-1.66%) |
Mar 22, 2013 | 11.96 | 12.13 | 11.96 | 12.05 | 25,013 | +0.29(+2.49%) |
Mar 21, 2013 | 11.70 | 11.84 | 11.70 | 11.76 | 40,851 | -0.12(-1.03%) |
Mar 20, 2013 | 11.93 | 11.95 | 11.80 | 11.88 | 47,205 | -0.16(-1.33%) |
Mar 19, 2013 | 12.04 | 12.05 | 11.94 | 12.04 | 49,282 | +0.05(+0.42%) |
Mar 18, 2013 | 12.07 | 12.20 | 11.95 | 11.99 | 54,430 | +0.78(+6.96%) |
Mar 15, 2013 | 11.20 | 11.29 | 11.10 | 11.21 | 249,668 | +0.01(+0.09%) |
Mar 14, 2013 | 10.89 | 11.23 | 10.89 | 11.20 | 56,807 | +0.50(+4.65%) |
Mar 13, 2013 | 10.61 | 10.76 | 10.57 | 10.70 | 37,349 | +0.00(+0.02%) |
Mar 12, 2013 | 10.73 | 10.76 | 10.66 | 10.70 | 38,536 | -0.09(-0.83%) |
Mar 11, 2013 | 10.72 | 10.83 | 10.69 | 10.79 | 52,908 | +0.00(+0.00%) |
Mar 08, 2013 | 10.92 | 10.92 | 10.77 | 10.79 | 88,505 | -0.18(-1.64%) |
Mar 07, 2013 | 10.96 | 11.04 | 10.96 | 10.97 | 46,392 | +0.04(+0.37%) |
Mar 06, 2013 | 11.04 | 11.04 | 10.91 | 10.93 | 41,610 | -0.19(-1.71%) |
Mar 05, 2013 | 11.14 | 11.21 | 11.12 | 11.12 | 57,692 | +0.12(+1.11%) |
Mar 04, 2013 | 10.85 | 11.02 | 10.81 | 11.00 | 682,921 | -0.05(-0.48%) |
Mar 01, 2013 | 10.99 | 11.13 | 10.99 | 11.05 | 41,113 | -0.14(-1.25%) |
Feb 28, 2013 | 11.26 | 11.35 | 11.19 | 11.19 | 62,272 | -0.07(-0.62%) |
Feb 27, 2013 | 11.02 | 11.27 | 11.01 | 11.26 | 100,976 | +0.28(+2.55%) |
Feb 26, 2013 | 10.96 | 10.99 | 10.89 | 10.98 | 46,043 | +0.03(+0.27%) |
Feb 25, 2013 | 11.14 | 11.18 | 10.95 | 10.95 | 142,755 | -0.62(-5.36%) |
Feb 22, 2013 | 11.50 | 11.57 | 11.49 | 11.57 | 24,628 | +0.00(+0.00%) |
Feb 21, 2013 | 11.56 | 11.58 | 11.45 | 11.57 | 78,376 | -0.12(-1.03%) |
Feb 20, 2013 | 11.83 | 11.84 | 11.69 | 11.69 | 86,695 | -0.19(-1.60%) |
Feb 19, 2013 | 11.89 | 11.95 | 11.86 | 11.88 | 104,999 | -0.12(-1.00%) |
Feb 15, 2013 | 12.01 | 12.08 | 11.92 | 12.00 | 29,676 | -0.11(-0.91%) |
Feb 14, 2013 | 12.00 | 12.14 | 11.91 | 12.11 | 1,010,655 | +0.02(+0.17%) |
Feb 13, 2013 | 12.10 | 12.15 | 12.06 | 12.09 | 533,181 | -0.03(-0.25%) |
Feb 12, 2013 | 11.98 | 12.12 | 11.91 | 12.12 | 267,926 | +0.16(+1.34%) |
Feb 11, 2013 | 11.99 | 12.00 | 11.91 | 11.96 | 59,263 | -0.07(-0.58%) |
Feb 08, 2013 | 11.95 | 12.05 | 11.93 | 12.03 | 225,436 | +0.20(+1.69%) |
Feb 07, 2013 | 11.79 | 11.88 | 11.78 | 11.83 | 145,723 | +0.12(+1.02%) |
Feb 06, 2013 | 11.69 | 11.80 | 11.68 | 11.71 | 61,612 | -0.09(-0.76%) |
Feb 04, 2013 | 11.88 | 11.88 | 11.75 | 11.80 | 28,602 | -0.22(-1.83%) |