Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.61 | 11.73 | 11.51 | 11.64 | 0 | +0.04(+0.32%) |
Apr 29, 2013 | 11.81 | 11.94 | 11.57 | 11.60 | 633,971 | -0.18(-1.50%) |
Apr 26, 2013 | 11.72 | 11.90 | 11.73 | 11.77 | 572,286 | +0.05(+0.40%) |
Apr 25, 2013 | 11.80 | 11.99 | 11.71 | 11.73 | 575,195 | -0.03(-0.28%) |
Apr 24, 2013 | 11.81 | 11.81 | 11.67 | 11.76 | 493,877 | -0.02(-0.20%) |
Apr 23, 2013 | 11.75 | 11.88 | 11.58 | 11.78 | 345,939 | +0.08(+0.71%) |
Apr 22, 2013 | 11.74 | 11.74 | 11.47 | 11.70 | 469,431 | +0.01(+0.08%) |
Apr 19, 2013 | 11.64 | 11.77 | 11.53 | 11.69 | 423,249 | -0.03(-0.24%) |
Apr 18, 2013 | 11.82 | 11.89 | 11.49 | 11.72 | 503,526 | +0.03(+0.24%) |
Apr 17, 2013 | 11.83 | 11.86 | 11.51 | 11.69 | 504,024 | -0.21(-1.79%) |
Apr 16, 2013 | 11.83 | 11.92 | 11.67 | 11.90 | 465,632 | +0.20(+1.75%) |
Apr 15, 2013 | 12.09 | 12.17 | 11.58 | 11.70 | 772,417 | -0.42(-3.45%) |
Apr 12, 2013 | 11.83 | 12.18 | 11.78 | 12.12 | 674,039 | +0.21(+1.79%) |
Apr 11, 2013 | 11.64 | 11.98 | 11.64 | 11.90 | 662,011 | +0.29(+2.48%) |
Apr 10, 2013 | 11.51 | 11.73 | 11.43 | 11.62 | 619,658 | +0.19(+1.62%) |
Apr 09, 2013 | 11.70 | 11.70 | 11.43 | 11.43 | 733,321 | -0.25(-2.15%) |
Apr 08, 2013 | 11.68 | 11.70 | 11.56 | 11.68 | 373,117 | +0.01(+0.08%) |
Apr 05, 2013 | 11.61 | 11.69 | 11.44 | 11.67 | 357,363 | -0.03(-0.24%) |
Apr 04, 2013 | 11.76 | 11.78 | 11.62 | 11.70 | 402,727 | +0.00(+0.00%) |
Apr 03, 2013 | 11.87 | 11.92 | 11.64 | 11.70 | 422,445 | -0.11(-0.94%) |
Apr 02, 2013 | 11.94 | 12.06 | 11.79 | 11.81 | 755,982 | -0.13(-1.09%) |
Apr 01, 2013 | 11.86 | 12.06 | 11.79 | 11.94 | 1,394,801 | -0.02(-0.16%) |
Mar 28, 2013 | 11.98 | 12.05 | 11.94 | 11.96 | 574,813 | +0.00(+0.00%) |
Mar 27, 2013 | 11.90 | 12.06 | 11.77 | 11.96 | 934,847 | +0.01(+0.08%) |
Mar 26, 2013 | 11.56 | 12.01 | 11.44 | 11.95 | 3,017,165 | +1.06(+9.72%) |
Mar 25, 2013 | 11.07 | 11.18 | 10.73 | 10.89 | 953,683 | -0.11(-1.01%) |
Mar 22, 2013 | 10.67 | 11.02 | 10.45 | 11.00 | 450,566 | -0.07(-0.67%) |
Mar 21, 2013 | 11.05 | 11.18 | 11.02 | 11.08 | 468,025 | -0.04(-0.33%) |
Mar 20, 2013 | 11.09 | 11.14 | 10.94 | 11.12 | 451,153 | +0.02(+0.17%) |
Mar 19, 2013 | 11.12 | 11.29 | 11.03 | 11.10 | 389,287 | +0.05(+0.42%) |
Mar 18, 2013 | 10.73 | 11.11 | 10.68 | 11.05 | 532,821 | +0.28(+2.59%) |
Mar 15, 2013 | 10.83 | 10.85 | 10.68 | 10.77 | 852,677 | -0.03(-0.26%) |
Mar 14, 2013 | 10.57 | 10.81 | 10.48 | 10.80 | 255,937 | +0.24(+2.24%) |
Mar 13, 2013 | 10.74 | 10.74 | 10.56 | 10.56 | 299,334 | -0.21(-1.94%) |
Mar 12, 2013 | 10.77 | 10.91 | 10.66 | 10.77 | 253,968 | -0.01(-0.09%) |
Mar 11, 2013 | 10.77 | 10.90 | 10.75 | 10.78 | 292,013 | +0.01(+0.09%) |
Mar 08, 2013 | 10.90 | 10.90 | 10.73 | 10.77 | 584,924 | -0.03(-0.26%) |
Mar 07, 2013 | 10.71 | 10.83 | 10.34 | 10.80 | 183,021 | +0.06(+0.61%) |
Mar 06, 2013 | 10.81 | 10.82 | 10.66 | 10.73 | 416,724 | -0.09(-0.86%) |
Mar 05, 2013 | 10.50 | 10.86 | 10.50 | 10.83 | 407,002 | +0.37(+3.55%) |
Mar 04, 2013 | 10.59 | 10.59 | 10.42 | 10.46 | 366,443 | -0.17(-1.57%) |
Mar 01, 2013 | 10.43 | 10.65 | 10.29 | 10.62 | 344,975 | +0.14(+1.33%) |
Feb 28, 2013 | 10.46 | 10.55 | 10.42 | 10.48 | 252,847 | +0.05(+0.45%) |
Feb 27, 2013 | 10.32 | 10.47 | 10.29 | 10.44 | 360,546 | +0.13(+1.26%) |
Feb 26, 2013 | 10.32 | 10.39 | 10.23 | 10.31 | 601,851 | +0.06(+0.63%) |
Feb 25, 2013 | 10.47 | 10.53 | 10.24 | 10.24 | 264,186 | -0.17(-1.61%) |
Feb 22, 2013 | 10.52 | 10.59 | 10.32 | 10.41 | 420,621 | -0.06(-0.53%) |
Feb 21, 2013 | 10.32 | 10.56 | 10.32 | 10.47 | 421,353 | +0.12(+1.17%) |
Feb 20, 2013 | 10.55 | 10.60 | 10.32 | 10.34 | 474,275 | -0.23(-2.15%) |
Feb 19, 2013 | 10.27 | 10.58 | 10.23 | 10.57 | 628,387 | +0.36(+3.50%) |
Feb 15, 2013 | 10.59 | 10.59 | 10.18 | 10.21 | 668,575 | -0.28(-2.65%) |
Feb 14, 2013 | 10.51 | 10.62 | 10.45 | 10.49 | 391,013 | -0.07(-0.70%) |
Feb 13, 2013 | 10.67 | 10.67 | 10.45 | 10.57 | 413,609 | -0.08(-0.78%) |
Feb 12, 2013 | 10.51 | 10.65 | 10.48 | 10.65 | 241,951 | +0.19(+1.77%) |
Feb 11, 2013 | 10.56 | 10.60 | 10.45 | 10.47 | 250,072 | -0.07(-0.70%) |
Feb 08, 2013 | 10.49 | 10.55 | 10.44 | 10.54 | 286,323 | +0.03(+0.27%) |
Feb 07, 2013 | 10.56 | 10.67 | 10.44 | 10.51 | 391,247 | -0.01(-0.09%) |
Feb 06, 2013 | 10.41 | 10.54 | 10.35 | 10.52 | 286,906 | +0.29(+2.81%) |
Feb 04, 2013 | 10.42 | 10.47 | 10.19 | 10.23 | 462,902 | -0.26(-2.48%) |