Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.50 | 11.68 | 11.48 | 11.55 | 6,159,611 | +0.05(+0.44%) |
Apr 29, 2013 | 11.48 | 11.61 | 11.37 | 11.50 | 6,760,853 | +0.11(+0.99%) |
Apr 26, 2013 | 11.51 | 11.58 | 11.37 | 11.39 | 5,515,158 | -0.19(-1.65%) |
Apr 25, 2013 | 11.48 | 11.68 | 11.34 | 11.58 | 11,135,928 | +0.18(+1.58%) |
Apr 24, 2013 | 11.27 | 11.47 | 11.08 | 11.40 | 15,980,251 | +0.17(+1.53%) |
Apr 23, 2013 | 11.24 | 11.47 | 11.19 | 11.23 | 10,859,133 | +0.06(+0.55%) |
Apr 22, 2013 | 11.15 | 11.29 | 11.10 | 11.17 | 6,603,537 | +0.07(+0.60%) |
Apr 19, 2013 | 11.35 | 11.35 | 10.97 | 11.10 | 8,603,422 | +0.03(+0.30%) |
Apr 18, 2013 | 11.51 | 11.60 | 10.81 | 11.07 | 11,608,293 | -0.25(-2.20%) |
Apr 17, 2013 | 11.40 | 11.47 | 11.22 | 11.32 | 6,784,888 | -0.27(-2.34%) |
Apr 16, 2013 | 11.67 | 11.77 | 11.48 | 11.59 | 6,209,165 | +0.24(+2.10%) |
Apr 15, 2013 | 11.79 | 11.82 | 11.06 | 11.35 | 10,695,711 | -0.40(-3.44%) |
Apr 12, 2013 | 11.69 | 11.79 | 11.57 | 11.75 | 5,902,756 | +0.07(+0.57%) |
Apr 11, 2013 | 11.60 | 11.89 | 11.59 | 11.69 | 8,072,668 | +0.11(+0.91%) |
Apr 10, 2013 | 11.35 | 11.62 | 11.31 | 11.58 | 9,325,319 | +0.29(+2.55%) |
Apr 09, 2013 | 11.17 | 11.47 | 11.06 | 11.29 | 6,280,478 | +0.07(+0.59%) |
Apr 08, 2013 | 10.80 | 11.24 | 10.67 | 11.23 | 6,694,195 | +0.43(+3.95%) |
Apr 05, 2013 | 10.53 | 10.88 | 10.39 | 10.80 | 7,832,281 | +0.04(+0.41%) |
Apr 04, 2013 | 10.55 | 10.80 | 10.40 | 10.76 | 8,698,523 | +0.18(+1.68%) |
Apr 03, 2013 | 10.84 | 10.91 | 10.43 | 10.58 | 9,570,876 | -0.19(-1.80%) |
Apr 02, 2013 | 10.79 | 10.89 | 10.75 | 10.77 | 6,016,264 | +0.04(+0.36%) |
Apr 01, 2013 | 10.99 | 11.02 | 10.70 | 10.73 | 6,107,210 | -0.22(-2.02%) |
Mar 28, 2013 | 11.16 | 11.18 | 10.80 | 10.96 | 6,952,201 | -0.15(-1.35%) |
Mar 27, 2013 | 11.06 | 11.15 | 10.89 | 11.11 | 3,938,437 | +0.03(+0.25%) |
Mar 26, 2013 | 10.97 | 11.18 | 10.92 | 11.08 | 8,527,299 | +0.20(+1.88%) |
Mar 25, 2013 | 11.00 | 11.05 | 10.77 | 10.87 | 6,754,373 | -0.04(-0.41%) |
Mar 22, 2013 | 11.13 | 11.13 | 10.84 | 10.92 | 11,239,135 | -0.11(-0.95%) |
Mar 21, 2013 | 11.24 | 11.29 | 11.02 | 11.02 | 4,874,249 | -0.22(-1.97%) |
Mar 20, 2013 | 11.25 | 11.33 | 11.14 | 11.24 | 7,753,010 | +0.12(+1.10%) |
Mar 19, 2013 | 11.35 | 11.40 | 11.04 | 11.12 | 7,160,491 | -0.17(-1.52%) |
Mar 18, 2013 | 11.43 | 11.43 | 11.08 | 11.29 | 12,585,041 | -0.28(-2.39%) |
Mar 15, 2013 | 11.47 | 11.68 | 11.41 | 11.57 | 11,014,799 | +0.14(+1.26%) |
Mar 14, 2013 | 11.43 | 11.52 | 11.33 | 11.43 | 12,604,014 | +0.11(+0.93%) |
Mar 13, 2013 | 11.14 | 11.45 | 11.12 | 11.32 | 16,149,929 | +0.24(+2.20%) |
Mar 12, 2013 | 11.24 | 11.24 | 11.00 | 11.08 | 11,552,150 | +0.01(+0.05%) |
Mar 11, 2013 | 10.90 | 11.23 | 10.83 | 11.07 | 11,562,709 | +0.20(+1.83%) |
Mar 08, 2013 | 10.63 | 10.96 | 10.61 | 10.87 | 11,857,414 | +0.32(+3.05%) |
Mar 07, 2013 | 10.53 | 10.60 | 10.46 | 10.55 | 6,881,576 | +0.07(+0.63%) |
Mar 06, 2013 | 10.64 | 10.67 | 10.42 | 10.48 | 8,109,749 | -0.04(-0.42%) |
Mar 05, 2013 | 10.46 | 10.67 | 10.42 | 10.53 | 14,821,807 | +0.17(+1.66%) |
Mar 04, 2013 | 10.38 | 10.40 | 10.27 | 10.36 | 9,648,421 | -0.04(-0.43%) |
Mar 01, 2013 | 10.41 | 10.49 | 10.31 | 10.40 | 5,889,605 | -0.07(-0.64%) |
Feb 28, 2013 | 10.48 | 10.58 | 10.39 | 10.47 | 7,453,960 | +0.06(+0.53%) |
Feb 27, 2013 | 10.27 | 10.45 | 10.22 | 10.41 | 7,784,447 | +0.21(+2.01%) |
Feb 26, 2013 | 10.35 | 10.39 | 10.09 | 10.21 | 8,522,063 | -0.33(-3.15%) |
Feb 22, 2013 | 10.41 | 10.61 | 10.31 | 10.54 | 10,005,602 | +0.24(+2.37%) |
Feb 21, 2013 | 10.35 | 10.41 | 10.05 | 10.30 | 9,929,861 | -0.08(-0.75%) |
Feb 20, 2013 | 10.61 | 10.61 | 10.29 | 10.37 | 9,697,458 | -0.23(-2.19%) |
Feb 19, 2013 | 10.83 | 10.91 | 10.54 | 10.61 | 12,839,298 | -0.09(-0.83%) |
Feb 15, 2013 | 10.33 | 10.71 | 10.33 | 10.70 | 14,451,015 | +0.40(+3.93%) |
Feb 14, 2013 | 10.08 | 10.35 | 9.997 | 10.29 | 10,448,091 | +0.18(+1.81%) |
Feb 13, 2013 | 10.39 | 10.39 | 9.981 | 10.11 | 16,657,448 | -0.19(-1.88%) |
Feb 12, 2013 | 10.06 | 10.50 | 10.02 | 10.30 | 10,440,848 | +0.27(+2.71%) |
Feb 11, 2013 | 9.997 | 10.16 | 9.925 | 10.03 | 4,378,085 | +0.05(+0.50%) |
Feb 08, 2013 | 10.08 | 10.21 | 9.975 | 9.981 | 5,767,329 | +0.02(+0.17%) |
Feb 07, 2013 | 10.14 | 10.23 | 9.765 | 9.964 | 13,449,572 | -0.13(-1.26%) |
Feb 06, 2013 | 10.24 | 10.29 | 9.967 | 10.09 | 8,829,143 | -0.11(-1.06%) |
Feb 04, 2013 | 10.29 | 10.29 | 10.03 | 10.20 | 7,567,647 | -0.14(-1.36%) |