Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.10 | 13.34 | 13.05 | 13.19 | 409,636 | +0.03(+0.20%) |
Apr 29, 2013 | 13.21 | 13.32 | 13.09 | 13.16 | 388,168 | +0.11(+0.82%) |
Apr 26, 2013 | 13.13 | 13.17 | 12.95 | 13.05 | 235,049 | -0.12(-0.88%) |
Apr 25, 2013 | 13.13 | 13.36 | 13.05 | 13.17 | 369,164 | +0.09(+0.69%) |
Apr 24, 2013 | 13.17 | 13.17 | 12.95 | 13.08 | 212,579 | -0.07(-0.55%) |
Apr 23, 2013 | 12.83 | 13.15 | 12.73 | 13.15 | 528,301 | +0.48(+3.75%) |
Apr 22, 2013 | 12.89 | 12.90 | 12.58 | 12.67 | 522,180 | -0.13(-0.98%) |
Apr 19, 2013 | 12.24 | 12.82 | 12.11 | 12.80 | 956,800 | +0.63(+5.15%) |
Apr 18, 2013 | 12.13 | 12.26 | 12.00 | 12.17 | 653,485 | +0.04(+0.29%) |
Apr 17, 2013 | 12.41 | 12.43 | 11.94 | 12.14 | 658,750 | -0.42(-3.35%) |
Apr 16, 2013 | 12.33 | 12.58 | 12.20 | 12.56 | 396,125 | +0.29(+2.34%) |
Apr 15, 2013 | 12.64 | 12.67 | 12.15 | 12.27 | 605,820 | -0.41(-3.25%) |
Apr 12, 2013 | 12.71 | 12.82 | 12.59 | 12.68 | 358,933 | -0.04(-0.28%) |
Apr 11, 2013 | 12.61 | 12.76 | 12.55 | 12.72 | 398,961 | +0.09(+0.71%) |
Apr 10, 2013 | 12.44 | 12.69 | 12.39 | 12.63 | 498,006 | +0.20(+1.59%) |
Apr 09, 2013 | 12.59 | 12.59 | 12.36 | 12.43 | 319,260 | -0.17(-1.35%) |
Apr 08, 2013 | 12.41 | 12.62 | 12.30 | 12.60 | 405,640 | +0.23(+1.88%) |
Apr 05, 2013 | 12.10 | 12.39 | 12.02 | 12.37 | 331,673 | +0.11(+0.88%) |
Apr 04, 2013 | 12.09 | 12.29 | 12.04 | 12.26 | 269,476 | +0.20(+1.63%) |
Apr 03, 2013 | 12.28 | 12.37 | 11.98 | 12.07 | 905,664 | -0.21(-1.68%) |
Apr 02, 2013 | 12.32 | 12.39 | 12.21 | 12.27 | 490,384 | +0.04(+0.29%) |
Apr 01, 2013 | 12.46 | 12.54 | 12.07 | 12.24 | 578,924 | -0.17(-1.37%) |
Mar 28, 2013 | 12.30 | 12.47 | 12.27 | 12.41 | 473,659 | +0.13(+1.10%) |
Mar 27, 2013 | 12.35 | 12.35 | 12.02 | 12.27 | 971,869 | -0.26(-2.07%) |
Mar 26, 2013 | 12.65 | 12.74 | 12.53 | 12.53 | 636,176 | -0.02(-0.14%) |
Mar 25, 2013 | 12.67 | 12.81 | 12.45 | 12.55 | 704,442 | -0.03(-0.21%) |
Mar 22, 2013 | 13.00 | 13.01 | 12.54 | 12.58 | 776,368 | -0.40(-3.11%) |
Mar 21, 2013 | 12.85 | 13.01 | 12.84 | 12.98 | 461,910 | +0.04(+0.28%) |
Mar 20, 2013 | 12.85 | 13.00 | 12.81 | 12.94 | 291,156 | +0.16(+1.26%) |
Mar 19, 2013 | 12.80 | 12.93 | 12.61 | 12.78 | 363,305 | +0.01(+0.07%) |
Mar 18, 2013 | 12.85 | 12.95 | 12.71 | 12.77 | 464,766 | -0.05(-0.42%) |
Mar 15, 2013 | 12.67 | 12.95 | 12.67 | 12.83 | 852,422 | +0.16(+1.27%) |
Mar 14, 2013 | 12.50 | 12.67 | 12.45 | 12.67 | 349,747 | +0.20(+1.58%) |
Mar 13, 2013 | 12.43 | 12.51 | 12.33 | 12.47 | 317,115 | +0.02(+0.14%) |
Mar 12, 2013 | 12.42 | 12.50 | 12.33 | 12.45 | 334,861 | +0.04(+0.29%) |
Mar 11, 2013 | 12.41 | 12.54 | 12.40 | 12.41 | 457,863 | -0.04(-0.36%) |
Mar 08, 2013 | 12.59 | 12.73 | 12.39 | 12.46 | 413,600 | -0.01(-0.07%) |
Mar 07, 2013 | 12.35 | 12.55 | 12.31 | 12.47 | 352,824 | +0.10(+0.80%) |
Mar 06, 2013 | 12.41 | 12.51 | 12.28 | 12.37 | 310,420 | -0.01(-0.07%) |
Mar 05, 2013 | 12.33 | 12.50 | 12.32 | 12.38 | 380,142 | +0.12(+0.95%) |
Mar 04, 2013 | 12.04 | 12.26 | 12.04 | 12.26 | 446,533 | +0.20(+1.63%) |
Mar 01, 2013 | 11.81 | 12.07 | 11.71 | 12.07 | 389,928 | +0.14(+1.20%) |
Feb 28, 2013 | 11.88 | 12.14 | 11.81 | 11.92 | 530,268 | -0.04(-0.30%) |
Feb 27, 2013 | 11.78 | 12.05 | 11.68 | 11.96 | 397,100 | +0.21(+1.75%) |
Feb 26, 2013 | 11.71 | 11.82 | 11.57 | 11.75 | 454,062 | -0.07(-0.61%) |
Feb 22, 2013 | 11.83 | 11.91 | 11.73 | 11.82 | 284,687 | +0.08(+0.69%) |
Feb 21, 2013 | 11.84 | 11.95 | 11.61 | 11.74 | 300,151 | -0.09(-0.76%) |
Feb 20, 2013 | 11.98 | 12.14 | 11.82 | 11.83 | 822,302 | -0.14(-1.20%) |
Feb 19, 2013 | 11.79 | 12.00 | 11.78 | 11.98 | 572,897 | +0.24(+2.06%) |
Feb 15, 2013 | 11.96 | 11.98 | 11.71 | 11.73 | 532,221 | -0.16(-1.36%) |
Feb 14, 2013 | 11.85 | 11.96 | 11.83 | 11.89 | 484,518 | -0.02(-0.15%) |
Feb 13, 2013 | 11.74 | 11.95 | 11.69 | 11.91 | 573,339 | +0.22(+1.84%) |
Feb 12, 2013 | 11.64 | 11.79 | 11.57 | 11.70 | 609,409 | +0.08(+0.69%) |
Feb 11, 2013 | 11.47 | 11.64 | 11.47 | 11.62 | 320,982 | +0.17(+1.49%) |
Feb 08, 2013 | 11.49 | 11.55 | 11.39 | 11.45 | 846,552 | -0.05(-0.47%) |
Feb 07, 2013 | 11.46 | 11.54 | 11.36 | 11.50 | 288,226 | +0.07(+0.63%) |
Feb 06, 2013 | 11.31 | 11.46 | 11.30 | 11.43 | 291,504 | +0.16(+1.43%) |
Feb 04, 2013 | 11.32 | 11.40 | 11.15 | 11.27 | 1,174,283 | -0.13(-1.10%) |