Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.83 | 12.00 | 11.63 | 11.68 | 4,266,767 | -0.18(-1.54%) |
Apr 29, 2013 | 11.78 | 12.02 | 11.67 | 11.86 | 3,407,483 | +0.11(+0.96%) |
Apr 26, 2013 | 11.78 | 11.89 | 11.63 | 11.75 | 1,973,263 | -0.03(-0.27%) |
Apr 25, 2013 | 11.75 | 11.85 | 11.72 | 11.78 | 1,892,507 | +0.09(+0.76%) |
Apr 24, 2013 | 11.63 | 11.75 | 11.38 | 11.69 | 3,105,235 | +0.04(+0.37%) |
Apr 23, 2013 | 11.38 | 11.77 | 11.38 | 11.65 | 3,732,944 | +0.34(+3.02%) |
Apr 22, 2013 | 11.14 | 11.36 | 10.96 | 11.30 | 3,099,417 | +0.23(+2.04%) |
Apr 19, 2013 | 11.02 | 11.19 | 10.82 | 11.08 | 3,618,873 | +0.09(+0.79%) |
Apr 18, 2013 | 10.95 | 11.17 | 10.76 | 10.99 | 4,872,691 | +0.02(+0.20%) |
Apr 17, 2013 | 11.13 | 11.13 | 10.68 | 10.97 | 5,337,254 | -0.28(-2.50%) |
Apr 16, 2013 | 11.30 | 11.38 | 10.94 | 11.25 | 5,794,839 | +0.10(+0.86%) |
Apr 15, 2013 | 11.55 | 11.58 | 11.02 | 11.15 | 6,552,612 | -0.46(-3.92%) |
Apr 12, 2013 | 11.41 | 11.74 | 11.36 | 11.61 | 5,809,587 | +0.17(+1.47%) |
Apr 11, 2013 | 11.41 | 11.67 | 11.36 | 11.44 | 4,029,597 | +0.03(+0.30%) |
Apr 10, 2013 | 11.42 | 11.55 | 11.37 | 11.41 | 3,866,323 | +0.07(+0.66%) |
Apr 09, 2013 | 11.44 | 11.54 | 11.22 | 11.33 | 2,531,906 | -0.11(-0.97%) |
Apr 08, 2013 | 11.24 | 11.47 | 11.19 | 11.44 | 3,012,600 | +0.25(+2.19%) |
Apr 05, 2013 | 11.00 | 11.22 | 10.84 | 11.20 | 2,418,040 | -0.04(-0.34%) |
Apr 04, 2013 | 11.25 | 11.35 | 11.13 | 11.24 | 2,464,008 | +0.01(+0.13%) |
Apr 03, 2013 | 11.75 | 11.85 | 11.12 | 11.22 | 7,958,186 | -0.47(-4.05%) |
Apr 02, 2013 | 11.88 | 11.94 | 11.62 | 11.70 | 10,125,230 | -0.11(-0.96%) |
Apr 01, 2013 | 12.00 | 12.16 | 11.79 | 11.81 | 2,949,512 | -0.14(-1.17%) |
Mar 28, 2013 | 11.99 | 12.17 | 11.82 | 11.95 | 3,781,487 | -0.11(-0.88%) |
Mar 27, 2013 | 11.22 | 12.28 | 11.22 | 12.06 | 13,605,326 | +0.78(+6.96%) |
Mar 26, 2013 | 11.18 | 11.31 | 11.17 | 11.27 | 2,397,157 | +0.12(+1.08%) |
Mar 25, 2013 | 10.95 | 11.35 | 10.92 | 11.15 | 4,810,977 | +0.21(+1.89%) |
Mar 22, 2013 | 11.00 | 11.10 | 10.84 | 10.94 | 3,514,385 | +0.01(+0.07%) |
Mar 21, 2013 | 11.08 | 11.22 | 10.87 | 10.94 | 3,451,894 | -0.26(-2.30%) |
Mar 20, 2013 | 11.18 | 11.35 | 11.13 | 11.19 | 3,970,882 | +0.12(+1.04%) |
Mar 19, 2013 | 11.22 | 11.30 | 10.89 | 11.08 | 4,092,158 | -0.08(-0.75%) |
Mar 18, 2013 | 10.86 | 11.31 | 10.83 | 11.16 | 6,930,420 | +0.17(+1.55%) |
Mar 15, 2013 | 10.89 | 11.08 | 10.73 | 10.99 | 13,638,324 | +0.03(+0.24%) |
Mar 14, 2013 | 11.02 | 11.05 | 10.91 | 10.96 | 4,414,512 | +0.00(+0.00%) |
Mar 13, 2013 | 10.96 | 11.09 | 10.81 | 10.96 | 7,334,980 | +0.01(+0.11%) |
Mar 12, 2013 | 11.20 | 11.23 | 10.86 | 10.95 | 5,804,956 | -0.12(-1.04%) |
Mar 11, 2013 | 10.87 | 11.07 | 10.69 | 11.07 | 7,095,505 | +0.21(+1.93%) |
Mar 08, 2013 | 10.98 | 11.18 | 10.74 | 10.86 | 29,988,936 | +0.60(+5.82%) |
Mar 07, 2013 | 10.34 | 10.45 | 10.20 | 10.26 | 6,642,626 | -0.06(-0.61%) |
Mar 06, 2013 | 10.35 | 10.52 | 10.27 | 10.32 | 6,539,296 | -0.03(-0.28%) |
Mar 05, 2013 | 9.850 | 10.53 | 9.836 | 10.35 | 10,421,144 | +0.38(+3.84%) |
Mar 04, 2013 | 9.511 | 9.975 | 9.301 | 9.970 | 15,774,480 | +0.17(+1.74%) |
Mar 01, 2013 | 9.824 | 9.968 | 9.590 | 9.799 | 4,892,398 | -0.09(-0.90%) |
Feb 28, 2013 | 9.949 | 10.03 | 9.734 | 9.889 | 7,905,622 | -0.03(-0.29%) |
Feb 27, 2013 | 9.219 | 9.929 | 9.219 | 9.917 | 13,946,166 | +0.80(+8.74%) |
Feb 26, 2013 | 8.935 | 9.226 | 8.812 | 9.120 | 7,941,959 | +0.21(+2.38%) |
Feb 25, 2013 | 8.964 | 9.241 | 8.853 | 8.909 | 10,818,710 | -0.01(-0.13%) |
Feb 22, 2013 | 8.622 | 8.928 | 8.509 | 8.921 | 7,781,501 | +0.36(+4.25%) |
Feb 21, 2013 | 8.668 | 8.776 | 8.446 | 8.557 | 7,657,367 | -0.14(-1.66%) |
Feb 20, 2013 | 9.405 | 9.494 | 8.698 | 8.702 | 14,064,307 | -0.74(-7.88%) |
Feb 19, 2013 | 9.287 | 9.450 | 9.185 | 9.446 | 5,195,169 | +0.19(+2.03%) |
Feb 15, 2013 | 9.366 | 9.525 | 9.188 | 9.258 | 5,266,328 | -0.14(-1.46%) |
Feb 14, 2013 | 9.498 | 9.498 | 9.183 | 9.395 | 7,141,918 | -0.16(-1.71%) |
Feb 13, 2013 | 9.409 | 9.739 | 9.409 | 9.559 | 13,414,632 | +0.13(+1.35%) |
Feb 12, 2013 | 9.238 | 9.547 | 9.205 | 9.431 | 7,817,601 | +0.18(+1.98%) |
Feb 11, 2013 | 9.241 | 9.323 | 9.157 | 9.248 | 3,164,478 | +0.00(+0.00%) |
Feb 08, 2013 | 9.289 | 9.342 | 9.108 | 9.248 | 2,964,194 | -0.03(-0.31%) |
Feb 07, 2013 | 9.287 | 9.385 | 9.133 | 9.277 | 5,772,764 | -0.01(-0.13%) |
Feb 06, 2013 | 9.311 | 9.424 | 9.261 | 9.289 | 3,945,783 | -0.04(-0.39%) |
Feb 04, 2013 | 9.366 | 9.520 | 9.236 | 9.325 | 4,426,083 | -0.07(-0.77%) |