Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.23 | 12.35 | 12.16 | 12.35 | 11,862,490 | +0.09(+0.76%) |
Apr 29, 2013 | 12.04 | 12.29 | 11.97 | 12.25 | 19,326,542 | +0.22(+1.84%) |
Apr 26, 2013 | 11.84 | 12.07 | 11.99 | 12.03 | 20,251,512 | -0.01(-0.07%) |
Apr 25, 2013 | 11.69 | 12.08 | 11.63 | 12.04 | 24,476,184 | +0.44(+3.81%) |
Apr 24, 2013 | 11.41 | 11.62 | 11.39 | 11.60 | 11,762,699 | +0.17(+1.49%) |
Apr 23, 2013 | 11.22 | 11.48 | 11.18 | 11.43 | 12,119,638 | +0.30(+2.68%) |
Apr 22, 2013 | 11.01 | 11.19 | 10.94 | 11.13 | 13,085,149 | +0.13(+1.16%) |
Apr 19, 2013 | 10.92 | 11.08 | 10.77 | 11.00 | 14,847,125 | +0.01(+0.08%) |
Apr 18, 2013 | 11.21 | 11.26 | 10.97 | 10.99 | 16,347,263 | -0.11(-0.96%) |
Apr 17, 2013 | 11.29 | 11.43 | 11.06 | 11.10 | 19,408,342 | -0.35(-3.08%) |
Apr 16, 2013 | 11.38 | 11.49 | 11.35 | 11.45 | 12,570,123 | +0.13(+1.13%) |
Apr 15, 2013 | 11.48 | 11.62 | 11.26 | 11.33 | 19,356,630 | -0.27(-2.35%) |
Apr 12, 2013 | 11.72 | 11.74 | 11.50 | 11.60 | 8,147,242 | -0.14(-1.20%) |
Apr 11, 2013 | 11.68 | 11.89 | 11.66 | 11.74 | 12,955,066 | -0.01(-0.11%) |
Apr 10, 2013 | 11.32 | 11.77 | 11.29 | 11.75 | 17,629,188 | +0.43(+3.83%) |
Apr 09, 2013 | 11.35 | 11.47 | 11.23 | 11.32 | 16,354,099 | -0.07(-0.60%) |
Apr 08, 2013 | 11.21 | 11.42 | 11.03 | 11.39 | 17,873,762 | +0.15(+1.36%) |
Apr 05, 2013 | 11.08 | 11.25 | 10.99 | 11.23 | 12,161,076 | -0.02(-0.15%) |
Apr 04, 2013 | 11.15 | 11.27 | 11.09 | 11.25 | 8,695,448 | +0.06(+0.53%) |
Apr 03, 2013 | 11.27 | 11.27 | 11.08 | 11.19 | 16,920,114 | -0.08(-0.69%) |
Apr 02, 2013 | 11.45 | 11.45 | 11.22 | 11.27 | 10,030,110 | -0.10(-0.89%) |
Apr 01, 2013 | 11.47 | 11.48 | 11.29 | 11.37 | 12,957,059 | -0.10(-0.89%) |
Mar 28, 2013 | 11.42 | 11.52 | 11.34 | 11.47 | 13,958,027 | +0.06(+0.52%) |
Mar 27, 2013 | 11.32 | 11.42 | 11.14 | 11.41 | 12,438,981 | +0.01(+0.07%) |
Mar 26, 2013 | 11.40 | 11.48 | 11.34 | 11.40 | 12,633,557 | +0.07(+0.60%) |
Mar 25, 2013 | 11.38 | 11.40 | 11.26 | 11.34 | 12,492,125 | +0.05(+0.45%) |
Mar 22, 2013 | 11.06 | 11.30 | 11.06 | 11.28 | 16,373,204 | +0.26(+2.31%) |
Mar 21, 2013 | 11.15 | 11.17 | 10.99 | 11.03 | 11,757,274 | -0.19(-1.67%) |
Mar 20, 2013 | 11.09 | 11.25 | 11.00 | 11.22 | 15,079,857 | +0.19(+1.70%) |
Mar 19, 2013 | 11.11 | 11.14 | 10.89 | 11.03 | 21,183,750 | -0.08(-0.69%) |
Mar 18, 2013 | 11.17 | 11.23 | 11.06 | 11.11 | 11,513,858 | -0.22(-1.92%) |
Mar 15, 2013 | 11.57 | 11.67 | 11.28 | 11.32 | 21,017,950 | -0.31(-2.71%) |
Mar 14, 2013 | 11.60 | 11.71 | 11.60 | 11.64 | 9,375,712 | +0.04(+0.33%) |
Mar 13, 2013 | 11.45 | 11.62 | 11.35 | 11.60 | 12,179,393 | +0.20(+1.72%) |
Mar 12, 2013 | 11.45 | 11.53 | 11.35 | 11.40 | 9,827,056 | -0.10(-0.89%) |
Mar 11, 2013 | 11.47 | 11.54 | 11.43 | 11.51 | 8,643,316 | -0.02(-0.15%) |
Mar 08, 2013 | 11.61 | 11.63 | 11.40 | 11.52 | 13,319,662 | -0.00(-0.04%) |
Mar 07, 2013 | 11.62 | 11.72 | 11.45 | 11.53 | 17,639,702 | -0.11(-0.91%) |
Mar 06, 2013 | 11.74 | 11.80 | 11.61 | 11.63 | 13,529,136 | -0.06(-0.51%) |
Mar 05, 2013 | 11.62 | 11.73 | 11.59 | 11.69 | 11,425,947 | +0.14(+1.25%) |
Mar 04, 2013 | 11.54 | 11.57 | 11.42 | 11.55 | 9,526,463 | -0.02(-0.15%) |
Mar 01, 2013 | 11.56 | 11.64 | 11.40 | 11.56 | 15,065,910 | -0.10(-0.84%) |
Feb 28, 2013 | 11.75 | 11.79 | 11.63 | 11.66 | 15,844,850 | -0.03(-0.25%) |
Feb 27, 2013 | 11.57 | 11.77 | 11.53 | 11.69 | 18,170,692 | +0.09(+0.81%) |
Feb 26, 2013 | 11.49 | 11.63 | 11.38 | 11.60 | 26,772,774 | +0.34(+3.02%) |
Feb 25, 2013 | 11.63 | 11.74 | 11.25 | 11.26 | 18,341,520 | -0.29(-2.51%) |
Feb 22, 2013 | 11.34 | 11.57 | 11.32 | 11.55 | 10,734,057 | +0.27(+2.42%) |
Feb 21, 2013 | 11.50 | 11.51 | 11.14 | 11.28 | 21,003,252 | -0.29(-2.50%) |
Feb 20, 2013 | 11.83 | 11.84 | 11.54 | 11.56 | 16,326,036 | -0.26(-2.16%) |
Feb 19, 2013 | 11.67 | 11.87 | 11.63 | 11.82 | 12,860,301 | +0.13(+1.09%) |
Feb 15, 2013 | 11.77 | 11.83 | 11.60 | 11.69 | 12,829,895 | -0.05(-0.44%) |
Feb 14, 2013 | 11.72 | 11.83 | 11.54 | 11.74 | 23,803,318 | +0.10(+0.87%) |
Feb 13, 2013 | 11.64 | 11.66 | 11.51 | 11.64 | 13,762,518 | +0.09(+0.81%) |
Feb 12, 2013 | 11.56 | 11.57 | 11.39 | 11.55 | 13,853,176 | +0.00(+0.00%) |
Feb 11, 2013 | 11.46 | 11.63 | 11.40 | 11.55 | 15,660,439 | +0.04(+0.37%) |
Feb 08, 2013 | 11.34 | 11.57 | 11.30 | 11.51 | 20,048,402 | +0.26(+2.33%) |
Feb 07, 2013 | 11.32 | 11.33 | 11.09 | 11.24 | 17,494,858 | -0.08(-0.75%) |
Feb 06, 2013 | 11.26 | 11.36 | 11.20 | 11.33 | 16,897,180 | +0.34(+3.08%) |
Feb 04, 2013 | 11.01 | 11.23 | 10.98 | 10.99 | 15,910,345 | -0.14(-1.29%) |