Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.47 | 12.76 | 12.44 | 12.76 | 5,719,397 | +0.32(+2.56%) |
Apr 29, 2013 | 12.28 | 12.48 | 12.21 | 12.44 | 2,018,866 | +0.20(+1.59%) |
Apr 26, 2013 | 12.21 | 12.36 | 12.16 | 12.25 | 3,214,022 | -0.12(-0.94%) |
Apr 25, 2013 | 12.55 | 12.66 | 12.26 | 12.36 | 5,216,939 | -0.23(-1.84%) |
Apr 24, 2013 | 12.73 | 12.79 | 12.54 | 12.60 | 3,720,407 | -0.08(-0.63%) |
Apr 23, 2013 | 12.71 | 12.76 | 12.55 | 12.68 | 4,086,281 | +0.05(+0.40%) |
Apr 22, 2013 | 12.69 | 12.70 | 12.55 | 12.62 | 2,123,558 | -0.06(-0.46%) |
Apr 19, 2013 | 12.48 | 12.71 | 12.43 | 12.68 | 3,312,250 | +0.24(+1.92%) |
Apr 18, 2013 | 12.51 | 12.55 | 12.36 | 12.44 | 2,304,006 | -0.06(-0.46%) |
Apr 17, 2013 | 12.70 | 12.73 | 12.42 | 12.50 | 4,718,270 | -0.33(-2.54%) |
Apr 16, 2013 | 12.56 | 12.83 | 12.49 | 12.83 | 3,856,689 | +0.35(+2.78%) |
Apr 15, 2013 | 12.75 | 12.84 | 12.45 | 12.48 | 3,514,054 | -0.35(-2.71%) |
Apr 12, 2013 | 12.72 | 12.83 | 12.68 | 12.83 | 2,692,645 | +0.09(+0.74%) |
Apr 11, 2013 | 12.59 | 12.89 | 12.59 | 12.73 | 5,009,297 | +0.17(+1.38%) |
Apr 10, 2013 | 12.62 | 12.68 | 12.54 | 12.56 | 6,171,257 | -0.03(-0.23%) |
Apr 09, 2013 | 12.66 | 12.66 | 12.50 | 12.59 | 4,720,995 | -0.01(-0.12%) |
Apr 08, 2013 | 12.49 | 12.62 | 12.44 | 12.60 | 4,318,134 | +0.13(+1.04%) |
Apr 05, 2013 | 12.55 | 12.63 | 12.46 | 12.47 | 7,742,213 | -0.25(-1.99%) |
Apr 04, 2013 | 12.44 | 12.73 | 12.43 | 12.73 | 3,016,616 | +0.28(+2.27%) |
Apr 03, 2013 | 12.58 | 12.58 | 12.41 | 12.44 | 3,851,006 | -0.04(-0.35%) |
Apr 02, 2013 | 12.41 | 12.53 | 12.38 | 12.49 | 2,677,546 | +0.12(+0.99%) |
Apr 01, 2013 | 12.31 | 12.38 | 12.23 | 12.36 | 3,819,639 | +0.08(+0.65%) |
Mar 28, 2013 | 12.36 | 12.41 | 12.28 | 12.28 | 8,302,088 | -0.06(-0.47%) |
Mar 27, 2013 | 12.15 | 12.34 | 12.15 | 12.34 | 1,513,358 | +0.09(+0.71%) |
Mar 26, 2013 | 12.23 | 12.28 | 12.19 | 12.26 | 2,278,305 | +0.09(+0.71%) |
Mar 25, 2013 | 12.23 | 12.37 | 12.14 | 12.17 | 3,783,708 | -0.06(-0.47%) |
Mar 22, 2013 | 12.18 | 12.30 | 12.15 | 12.23 | 3,131,528 | +0.09(+0.71%) |
Mar 21, 2013 | 12.16 | 12.26 | 12.11 | 12.14 | 4,852,643 | -0.04(-0.30%) |
Mar 20, 2013 | 12.10 | 12.19 | 12.07 | 12.18 | 4,801,945 | +0.12(+0.96%) |
Mar 19, 2013 | 12.15 | 12.17 | 11.97 | 12.06 | 3,780,972 | -0.11(-0.89%) |
Mar 18, 2013 | 12.16 | 12.25 | 12.11 | 12.17 | 3,740,307 | -0.14(-1.18%) |
Mar 15, 2013 | 12.18 | 12.31 | 12.08 | 12.31 | 6,611,468 | +0.15(+1.25%) |
Mar 14, 2013 | 11.97 | 12.18 | 11.97 | 12.16 | 4,206,567 | +0.17(+1.39%) |
Mar 13, 2013 | 11.91 | 12.00 | 11.87 | 12.00 | 4,915,283 | +0.12(+0.97%) |
Mar 12, 2013 | 12.02 | 12.03 | 11.85 | 11.88 | 4,280,659 | -0.12(-1.02%) |
Mar 11, 2013 | 12.00 | 12.05 | 11.94 | 12.00 | 2,562,105 | -0.04(-0.30%) |
Mar 08, 2013 | 11.88 | 12.05 | 11.84 | 12.04 | 4,076,324 | +0.20(+1.65%) |
Mar 07, 2013 | 11.92 | 11.94 | 11.79 | 11.84 | 3,524,966 | -0.05(-0.43%) |
Mar 06, 2013 | 11.93 | 11.94 | 11.81 | 11.89 | 3,104,319 | -0.01(-0.12%) |
Mar 05, 2013 | 11.77 | 11.94 | 11.73 | 11.91 | 2,443,612 | +0.15(+1.29%) |
Mar 04, 2013 | 11.61 | 11.81 | 11.61 | 11.76 | 2,931,909 | +0.09(+0.81%) |
Mar 01, 2013 | 11.63 | 11.68 | 11.53 | 11.66 | 4,644,839 | -0.03(-0.25%) |
Feb 28, 2013 | 11.60 | 11.73 | 11.58 | 11.69 | 7,953,485 | +0.07(+0.62%) |
Feb 27, 2013 | 11.27 | 11.62 | 11.26 | 11.62 | 5,610,310 | +0.33(+2.88%) |
Feb 26, 2013 | 11.24 | 11.35 | 11.23 | 11.29 | 6,620,441 | +0.13(+1.17%) |
Feb 25, 2013 | 11.42 | 11.45 | 11.16 | 11.16 | 6,517,985 | -0.20(-1.72%) |
Feb 22, 2013 | 11.26 | 11.40 | 11.21 | 11.36 | 8,726,612 | +0.16(+1.42%) |
Feb 21, 2013 | 11.28 | 11.32 | 11.13 | 11.20 | 4,575,063 | -0.20(-1.71%) |
Feb 20, 2013 | 11.55 | 11.61 | 11.39 | 11.39 | 4,366,846 | -0.16(-1.38%) |
Feb 19, 2013 | 11.49 | 11.59 | 11.48 | 11.55 | 6,904,428 | +0.10(+0.88%) |
Feb 15, 2013 | 11.47 | 11.54 | 11.39 | 11.45 | 5,197,440 | -0.06(-0.50%) |
Feb 14, 2013 | 11.55 | 11.64 | 11.50 | 11.51 | 8,110,526 | -0.04(-0.31%) |
Feb 13, 2013 | 11.55 | 11.62 | 11.51 | 11.55 | 3,558,127 | +0.03(+0.25%) |
Feb 12, 2013 | 11.51 | 11.54 | 11.47 | 11.52 | 4,699,600 | +0.04(+0.38%) |
Feb 11, 2013 | 11.48 | 11.54 | 11.42 | 11.47 | 6,955,098 | -0.03(-0.25%) |
Feb 08, 2013 | 11.38 | 11.52 | 11.38 | 11.50 | 6,199,408 | +0.11(+1.01%) |
Feb 07, 2013 | 11.33 | 11.41 | 11.29 | 11.39 | 6,297,164 | +0.09(+0.76%) |
Feb 06, 2013 | 11.17 | 11.30 | 11.15 | 11.30 | 3,872,647 | +0.06(+0.57%) |
Feb 04, 2013 | 11.07 | 11.26 | 11.03 | 11.24 | 10,269,825 | +0.11(+0.96%) |