Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.81 | 11.95 | 11.69 | 11.94 | 0 | +0.14(+1.19%) |
Apr 29, 2013 | 11.76 | 11.84 | 11.75 | 11.80 | 6,294,154 | +0.05(+0.42%) |
Apr 26, 2013 | 11.78 | 11.80 | 11.67 | 11.75 | 4,768,056 | -0.05(-0.42%) |
Apr 25, 2013 | 11.74 | 11.88 | 11.70 | 11.80 | 0 | +0.08(+0.66%) |
Apr 24, 2013 | 11.55 | 11.72 | 11.53 | 11.72 | 0 | +0.18(+1.52%) |
Apr 23, 2013 | 11.43 | 11.57 | 11.37 | 11.55 | 11,528,884 | +0.16(+1.39%) |
Apr 22, 2013 | 11.43 | 11.46 | 11.29 | 11.39 | 9,362,545 | -0.11(-0.95%) |
Apr 19, 2013 | 11.24 | 11.51 | 11.14 | 11.50 | 16,379,913 | +0.34(+3.02%) |
Apr 18, 2013 | 11.39 | 11.39 | 10.95 | 11.16 | 23,658,946 | +0.08(+0.76%) |
Apr 17, 2013 | 11.20 | 11.20 | 10.96 | 11.08 | 15,997,329 | -0.25(-2.17%) |
Apr 16, 2013 | 11.33 | 11.41 | 11.26 | 11.32 | 14,162,295 | +0.05(+0.43%) |
Apr 15, 2013 | 11.55 | 11.56 | 11.26 | 11.27 | 14,342,192 | -0.29(-2.49%) |
Apr 12, 2013 | 11.70 | 11.74 | 11.46 | 11.56 | 22,946,080 | -0.26(-2.19%) |
Apr 11, 2013 | 11.65 | 11.82 | 11.59 | 11.82 | 13,960,140 | +0.16(+1.38%) |
Apr 10, 2013 | 11.62 | 11.69 | 11.54 | 11.66 | 12,961,826 | +0.17(+1.46%) |
Apr 09, 2013 | 11.43 | 11.56 | 11.36 | 11.49 | 11,503,148 | +0.12(+1.05%) |
Apr 08, 2013 | 11.21 | 11.40 | 11.14 | 11.37 | 14,566,317 | +0.14(+1.25%) |
Apr 05, 2013 | 11.03 | 11.26 | 10.96 | 11.23 | 14,724,745 | +0.05(+0.44%) |
Apr 04, 2013 | 11.21 | 11.24 | 11.11 | 11.18 | 12,365,429 | -0.03(-0.25%) |
Apr 03, 2013 | 11.31 | 11.38 | 11.09 | 11.21 | 19,187,714 | -0.12(-1.05%) |
Apr 02, 2013 | 11.31 | 11.37 | 11.27 | 11.33 | 9,711,687 | +0.01(+0.12%) |
Apr 01, 2013 | 11.41 | 11.43 | 11.26 | 11.31 | 8,134,401 | -0.12(-1.04%) |
Mar 28, 2013 | 11.43 | 11.48 | 11.36 | 11.43 | 7,965,768 | -0.04(-0.37%) |
Mar 27, 2013 | 11.46 | 11.50 | 11.39 | 11.48 | 6,982,657 | -0.03(-0.24%) |
Mar 26, 2013 | 11.47 | 11.53 | 11.42 | 11.50 | 9,938,734 | +0.12(+1.05%) |
Mar 25, 2013 | 11.36 | 11.41 | 11.29 | 11.38 | 11,547,718 | +0.04(+0.37%) |
Mar 22, 2013 | 11.40 | 11.45 | 11.30 | 11.34 | 10,101,956 | -0.06(-0.49%) |
Mar 21, 2013 | 11.42 | 11.50 | 11.38 | 11.40 | 11,615,632 | -0.10(-0.91%) |
Mar 20, 2013 | 11.57 | 11.57 | 11.48 | 11.50 | 11,202,012 | +0.01(+0.06%) |
Mar 19, 2013 | 11.53 | 11.55 | 11.43 | 11.50 | 12,157,878 | +0.02(+0.18%) |
Mar 18, 2013 | 11.40 | 11.52 | 11.33 | 11.48 | 10,822,895 | -0.09(-0.78%) |
Mar 15, 2013 | 11.38 | 11.57 | 11.35 | 11.57 | 23,256,836 | +0.17(+1.47%) |
Mar 14, 2013 | 11.45 | 11.52 | 11.35 | 11.40 | 12,440,764 | -0.01(-0.12%) |
Mar 13, 2013 | 11.31 | 11.41 | 11.27 | 11.41 | 12,700,538 | +0.10(+0.86%) |
Mar 12, 2013 | 11.41 | 11.46 | 11.30 | 11.32 | 9,515,135 | -0.07(-0.61%) |
Mar 11, 2013 | 11.40 | 11.43 | 11.31 | 11.38 | 15,132,551 | +0.01(+0.06%) |
Mar 08, 2013 | 11.38 | 11.40 | 11.27 | 11.38 | 12,069,153 | +0.08(+0.68%) |
Mar 07, 2013 | 11.18 | 11.32 | 11.15 | 11.30 | 12,726,071 | +0.14(+1.25%) |
Mar 06, 2013 | 11.18 | 11.22 | 11.06 | 11.16 | 16,418,225 | +0.01(+0.06%) |
Mar 05, 2013 | 11.25 | 11.27 | 11.06 | 11.16 | 21,933,226 | +0.00(+0.00%) |
Mar 04, 2013 | 11.02 | 11.17 | 10.94 | 11.16 | 12,391,960 | +0.14(+1.23%) |
Mar 01, 2013 | 10.95 | 11.07 | 10.84 | 11.02 | 16,488,105 | -0.01(-0.09%) |
Feb 28, 2013 | 10.98 | 11.09 | 10.94 | 11.03 | 12,779,669 | +0.08(+0.76%) |
Feb 27, 2013 | 10.83 | 10.97 | 10.77 | 10.95 | 12,180,172 | +0.11(+1.03%) |
Feb 26, 2013 | 10.86 | 10.89 | 10.74 | 10.83 | 15,246,093 | +0.02(+0.19%) |
Feb 25, 2013 | 11.07 | 11.10 | 10.81 | 10.81 | 18,620,326 | -0.19(-1.71%) |
Feb 22, 2013 | 10.98 | 11.03 | 10.93 | 11.00 | 9,696,912 | +0.14(+1.28%) |
Feb 21, 2013 | 11.04 | 11.12 | 10.80 | 10.86 | 25,378,108 | -0.16(-1.45%) |
Feb 20, 2013 | 11.11 | 11.16 | 11.00 | 11.02 | 17,607,348 | -0.09(-0.82%) |
Feb 19, 2013 | 11.19 | 11.25 | 11.10 | 11.11 | 15,826,424 | -0.06(-0.53%) |
Feb 15, 2013 | 11.22 | 11.25 | 11.14 | 11.17 | 13,602,618 | -0.06(-0.53%) |
Feb 14, 2013 | 11.20 | 11.27 | 11.17 | 11.23 | 15,928,041 | +0.01(+0.12%) |
Feb 13, 2013 | 11.51 | 11.52 | 11.18 | 11.22 | 23,890,430 | -0.31(-2.72%) |
Feb 12, 2013 | 11.52 | 11.58 | 11.45 | 11.53 | 11,897,664 | +0.04(+0.36%) |
Feb 11, 2013 | 11.45 | 11.50 | 11.41 | 11.49 | 17,502,684 | -0.08(-0.66%) |
Feb 08, 2013 | 11.52 | 11.57 | 11.42 | 11.57 | 14,093,874 | +0.10(+0.85%) |
Feb 07, 2013 | 11.59 | 11.68 | 11.39 | 11.47 | 15,636,246 | -0.08(-0.72%) |
Feb 06, 2013 | 11.45 | 11.57 | 11.40 | 11.55 | 8,528,698 | +0.27(+2.41%) |
Feb 04, 2013 | 11.35 | 11.38 | 11.25 | 11.28 | 16,914,560 | -0.20(-1.76%) |