Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.65 | 11.78 | 11.46 | 11.74 | 57,202 | +0.10(+0.82%) |
Apr 29, 2013 | 12.70 | 12.70 | 11.41 | 11.64 | 163,448 | +0.09(+0.77%) |
Apr 26, 2013 | 11.65 | 11.64 | 11.51 | 11.55 | 47,815 | -0.09(-0.76%) |
Apr 25, 2013 | 11.56 | 11.67 | 11.44 | 11.64 | 57,559 | +0.12(+1.02%) |
Apr 24, 2013 | 11.22 | 11.67 | 11.21 | 11.53 | 189,860 | +0.29(+2.62%) |
Apr 23, 2013 | 11.19 | 11.23 | 10.96 | 11.23 | 34,708 | +0.14(+1.26%) |
Apr 22, 2013 | 10.90 | 11.22 | 10.86 | 11.09 | 53,159 | +0.12(+1.07%) |
Apr 19, 2013 | 10.80 | 11.17 | 10.77 | 10.97 | 73,454 | +0.18(+1.71%) |
Apr 18, 2013 | 10.84 | 10.88 | 10.68 | 10.79 | 43,409 | -0.05(-0.48%) |
Apr 17, 2013 | 11.05 | 11.11 | 10.69 | 10.84 | 128,776 | -0.35(-3.16%) |
Apr 16, 2013 | 10.88 | 11.44 | 10.78 | 11.19 | 160,119 | +0.32(+2.91%) |
Apr 15, 2013 | 10.97 | 11.11 | 10.81 | 10.88 | 55,495 | -0.23(-2.06%) |
Apr 12, 2013 | 11.30 | 11.30 | 10.88 | 11.11 | 58,560 | -0.21(-1.89%) |
Apr 11, 2013 | 11.44 | 11.70 | 11.28 | 11.32 | 87,338 | -0.03(-0.26%) |
Apr 10, 2013 | 11.55 | 11.55 | 11.30 | 11.35 | 74,035 | -0.01(-0.13%) |
Apr 09, 2013 | 11.15 | 11.57 | 11.15 | 11.36 | 102,511 | +0.11(+0.98%) |
Apr 08, 2013 | 10.57 | 11.28 | 10.55 | 11.25 | 145,441 | +0.69(+6.48%) |
Apr 05, 2013 | 10.48 | 10.64 | 10.35 | 10.57 | 85,641 | -0.06(-0.56%) |
Apr 04, 2013 | 10.71 | 10.72 | 10.42 | 10.63 | 109,709 | +0.02(+0.21%) |
Apr 03, 2013 | 10.15 | 10.62 | 9.964 | 10.61 | 210,197 | +0.32(+3.08%) |
Apr 02, 2013 | 10.41 | 10.49 | 10.15 | 10.29 | 136,540 | -0.16(-1.55%) |
Apr 01, 2013 | 10.77 | 10.83 | 10.39 | 10.45 | 94,036 | -0.39(-3.60%) |
Mar 28, 2013 | 10.97 | 11.04 | 10.68 | 10.84 | 73,196 | -0.10(-0.88%) |
Mar 27, 2013 | 11.10 | 11.17 | 10.90 | 10.94 | 105,173 | -0.23(-2.04%) |
Mar 26, 2013 | 11.79 | 11.79 | 11.14 | 11.16 | 171,131 | -0.66(-5.60%) |
Mar 25, 2013 | 11.92 | 11.92 | 11.60 | 11.83 | 86,413 | -0.09(-0.74%) |
Mar 22, 2013 | 12.13 | 12.26 | 11.86 | 11.92 | 122,167 | -0.04(-0.37%) |
Mar 21, 2013 | 11.85 | 12.03 | 11.83 | 11.96 | 73,059 | +0.10(+0.87%) |
Mar 20, 2013 | 11.95 | 12.06 | 11.71 | 11.86 | 129,111 | -0.09(-0.74%) |
Mar 19, 2013 | 12.33 | 12.33 | 11.81 | 11.95 | 139,865 | -0.34(-2.76%) |
Mar 18, 2013 | 12.11 | 12.28 | 11.75 | 12.28 | 142,250 | +0.02(+0.18%) |
Mar 15, 2013 | 12.17 | 12.36 | 12.06 | 12.26 | 218,773 | +0.22(+1.83%) |
Mar 14, 2013 | 11.94 | 12.11 | 11.68 | 12.04 | 143,765 | +0.15(+1.30%) |
Mar 13, 2013 | 11.55 | 11.95 | 11.52 | 11.89 | 160,365 | +0.35(+3.00%) |
Mar 12, 2013 | 11.61 | 11.70 | 11.12 | 11.54 | 164,639 | -0.02(-0.19%) |
Mar 11, 2013 | 11.56 | 11.66 | 11.32 | 11.56 | 71,201 | -0.16(-1.38%) |
Mar 08, 2013 | 11.67 | 11.81 | 11.55 | 11.72 | 74,958 | +0.10(+0.82%) |
Mar 07, 2013 | 11.54 | 11.71 | 11.42 | 11.63 | 92,782 | +0.18(+1.61%) |
Mar 06, 2013 | 11.36 | 11.48 | 10.86 | 11.44 | 126,299 | +0.18(+1.63%) |
Mar 05, 2013 | 11.50 | 11.61 | 11.15 | 11.26 | 94,411 | -0.01(-0.13%) |
Mar 04, 2013 | 10.55 | 11.56 | 10.55 | 11.28 | 199,616 | +0.58(+5.44%) |
Mar 01, 2013 | 10.68 | 10.94 | 10.44 | 10.69 | 181,660 | -0.01(-0.07%) |
Feb 28, 2013 | 10.99 | 11.01 | 10.53 | 10.70 | 267,034 | -0.85(-7.39%) |
Feb 27, 2013 | 11.14 | 11.67 | 11.14 | 11.55 | 189,378 | +0.40(+3.56%) |
Feb 26, 2013 | 10.86 | 11.38 | 10.80 | 11.16 | 105,700 | +0.16(+1.47%) |
Feb 22, 2013 | 11.14 | 11.37 | 10.71 | 11.00 | 314,675 | -0.01(-0.13%) |
Feb 21, 2013 | 11.56 | 11.65 | 10.96 | 11.01 | 181,622 | -0.69(-5.92%) |
Feb 20, 2013 | 12.15 | 12.21 | 11.42 | 11.70 | 199,289 | -0.48(-3.93%) |
Feb 19, 2013 | 12.37 | 12.40 | 11.95 | 12.18 | 144,698 | -0.16(-1.31%) |
Feb 15, 2013 | 12.42 | 12.55 | 12.13 | 12.34 | 116,938 | -0.04(-0.36%) |
Feb 14, 2013 | 12.29 | 12.50 | 12.23 | 12.39 | 100,946 | -0.02(-0.18%) |
Feb 13, 2013 | 12.35 | 12.46 | 12.24 | 12.41 | 66,394 | +0.09(+0.72%) |
Feb 12, 2013 | 12.17 | 12.37 | 11.93 | 12.32 | 111,614 | +0.04(+0.36%) |
Feb 11, 2013 | 12.13 | 12.37 | 12.09 | 12.28 | 45,026 | +0.04(+0.36%) |
Feb 08, 2013 | 12.20 | 12.46 | 12.15 | 12.23 | 109,250 | +0.09(+0.73%) |
Feb 07, 2013 | 12.46 | 12.48 | 12.04 | 12.14 | 119,966 | -0.32(-2.54%) |
Feb 06, 2013 | 12.35 | 12.46 | 12.01 | 12.46 | 102,558 | +0.04(+0.30%) |
Feb 04, 2013 | 12.97 | 12.97 | 12.34 | 12.42 | 209,662 | -0.69(-5.28%) |