Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.83 | 12.00 | 11.63 | 11.68 | 4,266,693 | -0.18(-1.54%) |
Apr 29, 2013 | 11.78 | 12.02 | 11.67 | 11.86 | 3,407,425 | +0.11(+0.96%) |
Apr 26, 2013 | 11.78 | 11.89 | 11.63 | 11.75 | 1,973,229 | -0.03(-0.27%) |
Apr 25, 2013 | 11.75 | 11.85 | 11.72 | 11.78 | 1,892,474 | +0.09(+0.76%) |
Apr 24, 2013 | 11.63 | 11.75 | 11.38 | 11.69 | 3,105,182 | +0.04(+0.37%) |
Apr 23, 2013 | 11.38 | 11.77 | 11.38 | 11.65 | 3,732,879 | +0.34(+3.02%) |
Apr 22, 2013 | 11.14 | 11.36 | 10.96 | 11.30 | 3,099,363 | +0.23(+2.04%) |
Apr 19, 2013 | 11.02 | 11.19 | 10.82 | 11.08 | 3,618,811 | +0.09(+0.79%) |
Apr 18, 2013 | 10.95 | 11.17 | 10.76 | 10.99 | 4,872,607 | +0.02(+0.20%) |
Apr 17, 2013 | 11.13 | 11.13 | 10.68 | 10.97 | 5,337,162 | -0.28(-2.50%) |
Apr 16, 2013 | 11.30 | 11.38 | 10.94 | 11.25 | 5,794,739 | +0.10(+0.86%) |
Apr 15, 2013 | 11.55 | 11.58 | 11.02 | 11.16 | 6,552,499 | -0.46(-3.92%) |
Apr 12, 2013 | 11.41 | 11.74 | 11.36 | 11.61 | 5,809,487 | +0.17(+1.47%) |
Apr 11, 2013 | 11.41 | 11.67 | 11.36 | 11.44 | 4,029,528 | +0.03(+0.30%) |
Apr 10, 2013 | 11.42 | 11.55 | 11.37 | 11.41 | 3,866,256 | +0.07(+0.66%) |
Apr 09, 2013 | 11.44 | 11.54 | 11.22 | 11.33 | 2,531,863 | -0.11(-0.97%) |
Apr 08, 2013 | 11.24 | 11.47 | 11.19 | 11.44 | 3,012,549 | +0.25(+2.19%) |
Apr 05, 2013 | 11.00 | 11.22 | 10.84 | 11.20 | 2,417,998 | -0.04(-0.34%) |
Apr 04, 2013 | 11.25 | 11.36 | 11.13 | 11.24 | 2,463,966 | +0.01(+0.13%) |
Apr 03, 2013 | 11.75 | 11.85 | 11.13 | 11.22 | 7,958,049 | -0.47(-4.05%) |
Apr 02, 2013 | 11.88 | 11.94 | 11.62 | 11.70 | 10,125,056 | -0.11(-0.96%) |
Apr 01, 2013 | 12.00 | 12.16 | 11.79 | 11.81 | 2,949,461 | -0.14(-1.17%) |
Mar 28, 2013 | 11.99 | 12.17 | 11.82 | 11.95 | 3,781,422 | -0.11(-0.88%) |
Mar 27, 2013 | 11.22 | 12.28 | 11.22 | 12.06 | 13,605,092 | +0.78(+6.96%) |
Mar 26, 2013 | 11.18 | 11.31 | 11.17 | 11.27 | 2,397,116 | +0.12(+1.08%) |
Mar 25, 2013 | 10.95 | 11.35 | 10.92 | 11.15 | 4,810,894 | +0.21(+1.89%) |
Mar 22, 2013 | 11.00 | 11.10 | 10.84 | 10.94 | 3,514,324 | +0.01(+0.07%) |
Mar 21, 2013 | 11.08 | 11.22 | 10.87 | 10.94 | 3,451,835 | -0.26(-2.30%) |
Mar 20, 2013 | 11.18 | 11.35 | 11.13 | 11.19 | 3,970,813 | +0.12(+1.04%) |
Mar 19, 2013 | 11.22 | 11.30 | 10.89 | 11.08 | 4,092,088 | -0.08(-0.76%) |
Mar 18, 2013 | 10.86 | 11.31 | 10.84 | 11.16 | 6,930,301 | +0.17(+1.55%) |
Mar 15, 2013 | 10.89 | 11.08 | 10.73 | 10.99 | 13,638,089 | +0.03(+0.24%) |
Mar 14, 2013 | 11.02 | 11.05 | 10.91 | 10.96 | 4,414,436 | +0.00(+0.00%) |
Mar 13, 2013 | 10.96 | 11.09 | 10.81 | 10.96 | 7,334,854 | +0.01(+0.11%) |
Mar 12, 2013 | 11.20 | 11.23 | 10.86 | 10.95 | 5,804,856 | -0.12(-1.04%) |
Mar 11, 2013 | 10.87 | 11.07 | 10.69 | 11.07 | 7,095,383 | +0.21(+1.93%) |
Mar 08, 2013 | 10.98 | 11.18 | 10.74 | 10.86 | 29,988,420 | +0.60(+5.82%) |
Mar 07, 2013 | 10.34 | 10.45 | 10.20 | 10.26 | 6,642,512 | -0.06(-0.61%) |
Mar 06, 2013 | 10.35 | 10.52 | 10.27 | 10.32 | 6,539,184 | -0.03(-0.28%) |
Mar 05, 2013 | 9.850 | 10.53 | 9.836 | 10.35 | 10,420,965 | +0.38(+3.84%) |
Mar 04, 2013 | 9.511 | 9.975 | 9.301 | 9.971 | 15,774,208 | +0.17(+1.74%) |
Mar 01, 2013 | 9.824 | 9.968 | 9.590 | 9.800 | 4,892,314 | -0.09(-0.90%) |
Feb 28, 2013 | 9.949 | 10.03 | 9.735 | 9.889 | 7,905,486 | -0.03(-0.29%) |
Feb 27, 2013 | 9.219 | 9.930 | 9.219 | 9.918 | 13,945,926 | +0.80(+8.74%) |
Feb 26, 2013 | 8.935 | 9.227 | 8.812 | 9.121 | 7,941,823 | +0.21(+2.38%) |
Feb 25, 2013 | 8.964 | 9.241 | 8.853 | 8.909 | 10,818,524 | -0.01(-0.13%) |
Feb 22, 2013 | 8.622 | 8.928 | 8.509 | 8.921 | 7,781,367 | +0.36(+4.25%) |
Feb 21, 2013 | 8.668 | 8.776 | 8.446 | 8.557 | 7,657,235 | -0.14(-1.66%) |
Feb 20, 2013 | 9.405 | 9.494 | 8.698 | 8.702 | 14,064,065 | -0.74(-7.88%) |
Feb 19, 2013 | 9.287 | 9.450 | 9.186 | 9.446 | 5,195,080 | +0.19(+2.03%) |
Feb 15, 2013 | 9.366 | 9.525 | 9.188 | 9.258 | 5,266,237 | -0.14(-1.46%) |
Feb 14, 2013 | 9.499 | 9.499 | 9.183 | 9.395 | 7,141,796 | -0.16(-1.71%) |
Feb 13, 2013 | 9.410 | 9.739 | 9.410 | 9.559 | 13,414,401 | +0.13(+1.35%) |
Feb 12, 2013 | 9.239 | 9.547 | 9.205 | 9.431 | 7,817,467 | +0.18(+1.98%) |
Feb 11, 2013 | 9.241 | 9.323 | 9.157 | 9.248 | 3,164,424 | +0.00(+0.00%) |
Feb 08, 2013 | 9.289 | 9.342 | 9.109 | 9.248 | 2,964,143 | -0.03(-0.31%) |
Feb 07, 2013 | 9.287 | 9.385 | 9.133 | 9.277 | 5,772,665 | -0.01(-0.13%) |
Feb 06, 2013 | 9.311 | 9.424 | 9.261 | 9.289 | 3,945,716 | -0.04(-0.39%) |
Feb 04, 2013 | 9.366 | 9.520 | 9.236 | 9.325 | 4,426,007 | -0.07(-0.77%) |