Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.18 | 12.38 | 12.12 | 12.31 | 7,563,962 | +0.14(+1.18%) |
Apr 29, 2013 | 12.09 | 12.22 | 12.04 | 12.17 | 5,507,936 | +0.13(+1.12%) |
Apr 26, 2013 | 12.13 | 12.10 | 12.01 | 12.04 | 6,320,371 | -0.03(-0.22%) |
Apr 25, 2013 | 12.15 | 12.23 | 11.98 | 12.06 | 8,905,525 | +0.00(+0.00%) |
Apr 24, 2013 | 12.03 | 12.09 | 11.86 | 12.06 | 7,981,550 | +0.07(+0.60%) |
Apr 23, 2013 | 11.86 | 12.09 | 11.81 | 11.99 | 8,511,196 | +0.15(+1.29%) |
Apr 22, 2013 | 12.10 | 12.12 | 11.78 | 11.84 | 8,127,465 | -0.15(-1.27%) |
Apr 19, 2013 | 11.70 | 12.04 | 11.65 | 11.99 | 5,478,852 | +0.32(+2.77%) |
Apr 18, 2013 | 11.83 | 11.83 | 11.62 | 11.67 | 4,186,920 | -0.15(-1.29%) |
Apr 17, 2013 | 11.79 | 11.87 | 11.60 | 11.82 | 7,520,926 | -0.03(-0.23%) |
Apr 16, 2013 | 11.56 | 11.85 | 11.51 | 11.85 | 9,127,307 | +0.46(+4.03%) |
Apr 15, 2013 | 11.78 | 11.87 | 11.33 | 11.39 | 10,456,085 | -0.43(-3.65%) |
Apr 12, 2013 | 11.74 | 11.88 | 11.71 | 11.82 | 5,440,689 | +0.05(+0.46%) |
Apr 11, 2013 | 11.74 | 11.91 | 11.69 | 11.77 | 7,657,985 | +0.04(+0.38%) |
Apr 10, 2013 | 11.60 | 11.81 | 11.60 | 11.72 | 7,294,469 | +0.13(+1.08%) |
Apr 09, 2013 | 11.62 | 11.72 | 11.50 | 11.60 | 7,420,580 | -0.03(-0.23%) |
Apr 08, 2013 | 11.51 | 11.64 | 11.36 | 11.62 | 8,097,684 | +0.11(+0.94%) |
Apr 05, 2013 | 11.33 | 11.53 | 11.19 | 11.51 | 7,580,045 | +0.01(+0.08%) |
Apr 04, 2013 | 11.27 | 11.55 | 11.27 | 11.51 | 8,424,533 | +0.23(+2.07%) |
Apr 03, 2013 | 11.40 | 11.56 | 11.22 | 11.27 | 13,267,599 | -0.13(-1.10%) |
Apr 02, 2013 | 11.86 | 11.88 | 11.34 | 11.40 | 14,491,703 | -0.49(-4.16%) |
Apr 01, 2013 | 12.11 | 12.14 | 11.85 | 11.89 | 7,048,431 | -0.22(-1.85%) |
Mar 28, 2013 | 11.91 | 12.20 | 11.87 | 12.12 | 13,135,948 | +0.26(+2.20%) |
Mar 27, 2013 | 11.56 | 11.91 | 11.54 | 11.86 | 9,450,811 | +0.22(+1.85%) |
Mar 26, 2013 | 11.57 | 11.74 | 11.52 | 11.64 | 10,199,586 | +0.08(+0.70%) |
Mar 25, 2013 | 11.64 | 11.68 | 11.46 | 11.56 | 8,036,384 | -0.01(-0.08%) |
Mar 22, 2013 | 11.50 | 11.62 | 11.33 | 11.57 | 8,514,504 | +0.10(+0.86%) |
Mar 21, 2013 | 11.43 | 11.59 | 11.43 | 11.47 | 6,570,206 | -0.03(-0.23%) |
Mar 20, 2013 | 11.40 | 11.54 | 11.34 | 11.50 | 6,221,071 | +0.13(+1.19%) |
Mar 19, 2013 | 11.33 | 11.41 | 11.23 | 11.36 | 4,636,141 | +0.07(+0.64%) |
Mar 18, 2013 | 11.05 | 11.33 | 10.91 | 11.29 | 5,099,499 | +0.16(+1.45%) |
Mar 15, 2013 | 11.25 | 11.28 | 11.11 | 11.13 | 9,344,776 | -0.15(-1.35%) |
Mar 14, 2013 | 11.20 | 11.28 | 11.12 | 11.28 | 5,710,880 | +0.09(+0.80%) |
Mar 13, 2013 | 11.10 | 11.26 | 11.10 | 11.19 | 6,284,313 | +0.10(+0.89%) |
Mar 12, 2013 | 11.09 | 11.20 | 11.05 | 11.09 | 8,467,882 | +0.01(+0.08%) |
Mar 11, 2013 | 10.96 | 11.08 | 10.85 | 11.08 | 9,087,530 | +0.06(+0.57%) |
Mar 08, 2013 | 11.01 | 11.06 | 10.91 | 11.02 | 7,645,451 | +0.15(+1.41%) |
Mar 07, 2013 | 10.76 | 10.89 | 10.73 | 10.87 | 7,423,458 | +0.04(+0.33%) |
Mar 06, 2013 | 10.94 | 10.97 | 10.77 | 10.83 | 6,176,419 | -0.05(-0.50%) |
Mar 05, 2013 | 10.90 | 10.92 | 10.77 | 10.89 | 9,196,103 | +0.07(+0.66%) |
Mar 04, 2013 | 10.56 | 10.86 | 10.55 | 10.81 | 9,388,356 | +0.20(+1.86%) |
Mar 01, 2013 | 10.47 | 10.73 | 10.47 | 10.62 | 6,297,482 | +0.11(+1.03%) |
Feb 28, 2013 | 10.63 | 10.66 | 10.45 | 10.51 | 8,859,534 | -0.11(-1.02%) |
Feb 27, 2013 | 10.22 | 10.62 | 10.22 | 10.62 | 7,065,465 | +0.38(+3.68%) |
Feb 26, 2013 | 10.19 | 10.25 | 10.09 | 10.24 | 6,588,205 | +0.07(+0.71%) |
Feb 25, 2013 | 10.45 | 10.53 | 10.16 | 10.17 | 6,830,388 | -0.25(-2.41%) |
Feb 22, 2013 | 10.30 | 10.45 | 10.28 | 10.42 | 5,237,659 | +0.13(+1.31%) |
Feb 21, 2013 | 10.26 | 10.31 | 10.16 | 10.28 | 7,157,474 | +0.02(+0.18%) |
Feb 20, 2013 | 10.47 | 10.50 | 10.25 | 10.27 | 5,108,059 | -0.24(-2.31%) |
Feb 19, 2013 | 10.45 | 10.51 | 10.38 | 10.51 | 5,491,309 | +0.09(+0.86%) |
Feb 15, 2013 | 10.36 | 10.56 | 10.33 | 10.42 | 7,744,564 | +0.12(+1.13%) |
Feb 14, 2013 | 10.42 | 10.42 | 10.22 | 10.30 | 8,997,415 | -0.13(-1.21%) |
Feb 13, 2013 | 10.39 | 10.47 | 10.36 | 10.43 | 4,399,720 | +0.05(+0.52%) |
Feb 12, 2013 | 10.46 | 10.47 | 10.34 | 10.37 | 4,186,399 | -0.09(-0.86%) |
Feb 11, 2013 | 10.48 | 10.56 | 10.45 | 10.46 | 4,985,507 | +0.01(+0.09%) |
Feb 08, 2013 | 10.42 | 10.53 | 10.36 | 10.45 | 7,276,269 | +0.03(+0.26%) |
Feb 07, 2013 | 10.30 | 10.46 | 10.25 | 10.43 | 8,845,649 | +0.13(+1.22%) |
Feb 06, 2013 | 10.07 | 10.33 | 10.07 | 10.30 | 10,407,348 | +0.26(+2.59%) |
Feb 04, 2013 | 10.08 | 10.22 | 10.01 | 10.04 | 12,223,064 | -0.04(-0.45%) |