Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.75 | 11.90 | 11.70 | 11.90 | 241,824 | -0.01(-0.08%) |
Apr 29, 2013 | 11.80 | 11.94 | 11.80 | 11.91 | 173,061 | +0.18(+1.53%) |
Apr 26, 2013 | 11.65 | 11.73 | 11.67 | 11.73 | 185,059 | +0.00(+0.00%) |
Apr 25, 2013 | 11.70 | 11.78 | 11.69 | 11.73 | 382,546 | +0.06(+0.51%) |
Apr 24, 2013 | 11.60 | 11.69 | 11.60 | 11.67 | 206,319 | +0.18(+1.57%) |
Apr 23, 2013 | 11.41 | 11.49 | 11.40 | 11.49 | 2,219,850 | +0.02(+0.17%) |
Apr 22, 2013 | 11.34 | 11.48 | 11.34 | 11.47 | 225,299 | +0.15(+1.33%) |
Apr 19, 2013 | 11.30 | 11.38 | 11.29 | 11.32 | 202,853 | -0.03(-0.26%) |
Apr 18, 2013 | 11.35 | 11.45 | 11.28 | 11.35 | 162,617 | +0.04(+0.35%) |
Apr 17, 2013 | 11.47 | 11.48 | 11.22 | 11.31 | 181,682 | -0.30(-2.58%) |
Apr 16, 2013 | 11.62 | 11.64 | 11.52 | 11.61 | 2,356,212 | +0.14(+1.22%) |
Apr 15, 2013 | 11.45 | 11.70 | 11.39 | 11.47 | 2,084,829 | -0.28(-2.38%) |
Apr 12, 2013 | 11.52 | 11.89 | 11.47 | 11.75 | 1,376,838 | +0.26(+2.26%) |
Apr 11, 2013 | 11.43 | 11.56 | 11.40 | 11.49 | 2,211,179 | +0.29(+2.59%) |
Apr 10, 2013 | 11.11 | 11.24 | 11.08 | 11.20 | 701,579 | +0.15(+1.36%) |
Apr 09, 2013 | 11.04 | 11.07 | 10.94 | 11.05 | 209,542 | +0.14(+1.28%) |
Apr 08, 2013 | 10.92 | 10.94 | 10.85 | 10.91 | 987,714 | +0.00(+0.00%) |
Apr 05, 2013 | 10.84 | 10.95 | 10.84 | 10.91 | 570,677 | -0.12(-1.09%) |
Apr 04, 2013 | 10.84 | 11.06 | 10.84 | 11.03 | 387,668 | +0.32(+3.01%) |
Apr 03, 2013 | 10.75 | 10.80 | 10.70 | 10.71 | 346,480 | +0.02(+0.17%) |
Apr 02, 2013 | 10.66 | 10.78 | 10.66 | 10.69 | 853,697 | +0.15(+1.42%) |
Apr 01, 2013 | 10.64 | 10.64 | 10.51 | 10.54 | 208,472 | -0.04(-0.38%) |
Mar 28, 2013 | 10.54 | 10.60 | 10.49 | 10.58 | 280,238 | +0.11(+1.05%) |
Mar 27, 2013 | 10.45 | 10.49 | 10.37 | 10.47 | 807,577 | -0.21(-1.96%) |
Mar 26, 2013 | 10.75 | 10.79 | 10.65 | 10.68 | 478,181 | -0.17(-1.58%) |
Mar 25, 2013 | 11.02 | 11.06 | 10.81 | 10.85 | 599,957 | -0.19(-1.72%) |
Mar 22, 2013 | 11.00 | 11.09 | 10.98 | 11.04 | 374,190 | +0.13(+1.19%) |
Mar 21, 2013 | 10.90 | 10.96 | 10.87 | 10.91 | 222,904 | -0.09(-0.85%) |
Mar 20, 2013 | 11.05 | 11.06 | 10.96 | 11.00 | 324,531 | +0.10(+0.95%) |
Mar 19, 2013 | 11.05 | 11.07 | 10.86 | 10.90 | 429,653 | -0.03(-0.27%) |
Mar 18, 2013 | 10.94 | 11.04 | 10.92 | 10.93 | 220,770 | -0.23(-2.06%) |
Mar 15, 2013 | 11.18 | 11.20 | 11.11 | 11.16 | 141,759 | +0.09(+0.81%) |
Mar 14, 2013 | 11.00 | 11.12 | 10.91 | 11.07 | 250,358 | +0.28(+2.59%) |
Mar 13, 2013 | 10.85 | 10.86 | 10.76 | 10.79 | 1,003,845 | -0.08(-0.74%) |
Mar 12, 2013 | 10.92 | 10.96 | 10.85 | 10.87 | 149,879 | -0.06(-0.55%) |
Mar 11, 2013 | 10.84 | 10.94 | 10.82 | 10.93 | 275,343 | +0.11(+0.99%) |
Mar 08, 2013 | 10.81 | 10.85 | 10.75 | 10.82 | 283,584 | -0.02(-0.16%) |
Mar 07, 2013 | 10.68 | 10.85 | 10.68 | 10.84 | 232,147 | +0.13(+1.21%) |
Mar 06, 2013 | 10.79 | 10.83 | 10.67 | 10.71 | 352,468 | -0.01(-0.09%) |
Mar 05, 2013 | 10.69 | 10.79 | 10.67 | 10.72 | 211,430 | +0.13(+1.23%) |
Mar 04, 2013 | 10.55 | 10.60 | 10.51 | 10.59 | 165,055 | +0.05(+0.47%) |
Mar 01, 2013 | 10.46 | 10.56 | 10.41 | 10.54 | 247,147 | -0.16(-1.50%) |
Feb 28, 2013 | 10.64 | 10.75 | 10.59 | 10.70 | 258,856 | -0.09(-0.83%) |
Feb 27, 2013 | 10.69 | 10.81 | 10.67 | 10.79 | 276,188 | +0.15(+1.41%) |
Feb 26, 2013 | 10.69 | 10.73 | 10.57 | 10.64 | 199,535 | +0.00(+0.00%) |
Feb 25, 2013 | 11.08 | 11.10 | 10.56 | 10.64 | 350,398 | -0.11(-1.02%) |
Feb 22, 2013 | 10.69 | 10.77 | 10.64 | 10.75 | 217,747 | +0.21(+1.99%) |
Feb 21, 2013 | 10.56 | 10.58 | 10.50 | 10.54 | 1,344,122 | -0.16(-1.50%) |
Feb 20, 2013 | 10.89 | 10.90 | 10.70 | 10.70 | 1,534,855 | -0.34(-3.08%) |
Feb 19, 2013 | 11.12 | 11.12 | 11.02 | 11.04 | 690,385 | +0.10(+0.91%) |
Feb 15, 2013 | 11.00 | 11.03 | 10.88 | 10.94 | 333,027 | -0.35(-3.10%) |
Feb 14, 2013 | 11.22 | 11.31 | 11.22 | 11.29 | 188,577 | -0.20(-1.74%) |
Feb 13, 2013 | 11.50 | 11.52 | 11.42 | 11.49 | 350,086 | -0.02(-0.17%) |
Feb 12, 2013 | 11.49 | 11.54 | 11.47 | 11.51 | 200,924 | -0.01(-0.09%) |
Feb 11, 2013 | 11.51 | 11.56 | 11.46 | 11.52 | 158,103 | +0.04(+0.35%) |
Feb 08, 2013 | 11.50 | 11.52 | 11.46 | 11.48 | 299,826 | -0.12(-1.02%) |
Feb 07, 2013 | 11.75 | 11.76 | 11.54 | 11.60 | 146,939 | -0.20(-1.71%) |
Feb 06, 2013 | 11.69 | 11.84 | 11.69 | 11.80 | 130,473 | -0.08(-0.67%) |
Feb 04, 2013 | 12.08 | 12.10 | 11.87 | 11.88 | 182,687 | -0.39(-3.18%) |