Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.76 | 10.96 | 10.60 | 10.96 | 2,129,682 | +0.21(+2.00%) |
Apr 29, 2013 | 11.09 | 11.09 | 10.67 | 10.75 | 30,307,372 | -0.39(-3.49%) |
Apr 26, 2013 | 11.31 | 11.31 | 11.13 | 11.14 | 1,449,501 | -0.18(-1.56%) |
Apr 25, 2013 | 11.31 | 11.39 | 11.17 | 11.31 | 2,208,412 | -0.01(-0.07%) |
Apr 24, 2013 | 11.11 | 11.37 | 11.11 | 11.32 | 6,740,312 | +0.29(+2.59%) |
Apr 23, 2013 | 11.40 | 11.41 | 11.02 | 11.04 | 3,225,524 | -0.17(-1.51%) |
Apr 22, 2013 | 11.15 | 11.27 | 11.15 | 11.21 | 3,864,662 | -0.71(-5.92%) |
Apr 19, 2013 | 11.85 | 11.95 | 11.77 | 11.91 | 1,194,180 | +0.12(+1.00%) |
Apr 18, 2013 | 11.76 | 11.85 | 11.64 | 11.79 | 2,232,627 | +0.13(+1.10%) |
Apr 17, 2013 | 11.85 | 11.96 | 11.63 | 11.67 | 2,910,122 | -0.33(-2.75%) |
Apr 16, 2013 | 11.78 | 11.99 | 11.78 | 11.99 | 954,492 | +0.29(+2.51%) |
Apr 15, 2013 | 11.92 | 11.94 | 11.69 | 11.70 | 1,729,530 | -0.35(-2.91%) |
Apr 12, 2013 | 11.97 | 12.11 | 11.87 | 12.05 | 1,305,619 | +0.05(+0.40%) |
Apr 11, 2013 | 12.09 | 12.14 | 11.91 | 12.00 | 2,977,617 | -0.17(-1.41%) |
Apr 10, 2013 | 12.20 | 12.33 | 12.14 | 12.17 | 2,440,682 | +0.14(+1.17%) |
Apr 09, 2013 | 11.97 | 12.05 | 11.83 | 12.03 | 1,546,852 | +0.04(+0.32%) |
Apr 08, 2013 | 12.07 | 12.07 | 11.88 | 11.99 | 1,151,940 | -0.03(-0.28%) |
Apr 05, 2013 | 11.79 | 12.03 | 11.76 | 12.03 | 1,097,791 | +0.20(+1.68%) |
Apr 04, 2013 | 11.81 | 11.85 | 11.74 | 11.83 | 1,344,259 | +0.06(+0.50%) |
Apr 03, 2013 | 11.81 | 11.82 | 11.69 | 11.77 | 2,271,936 | -0.03(-0.26%) |
Apr 02, 2013 | 11.75 | 11.90 | 11.73 | 11.80 | 3,214,053 | +0.07(+0.61%) |
Apr 01, 2013 | 11.92 | 11.92 | 11.72 | 11.73 | 1,461,978 | -0.47(-3.86%) |
Mar 28, 2013 | 11.99 | 12.20 | 11.94 | 12.20 | 1,262,018 | +0.45(+3.81%) |
Mar 27, 2013 | 11.64 | 11.82 | 11.61 | 11.75 | 8,157,671 | -0.09(-0.74%) |
Mar 26, 2013 | 11.70 | 11.94 | 11.67 | 11.84 | 5,687,865 | +0.19(+1.63%) |
Mar 25, 2013 | 11.40 | 11.65 | 11.37 | 11.65 | 2,431,129 | +0.36(+3.19%) |
Mar 22, 2013 | 11.24 | 11.49 | 11.22 | 11.29 | 2,153,842 | +0.18(+1.62%) |
Mar 21, 2013 | 11.05 | 11.24 | 11.03 | 11.11 | 1,785,183 | -0.11(-1.02%) |
Mar 20, 2013 | 11.06 | 11.35 | 11.02 | 11.22 | 1,590,981 | +0.08(+0.72%) |
Mar 19, 2013 | 11.49 | 11.50 | 11.11 | 11.14 | 1,887,015 | -0.28(-2.49%) |
Mar 18, 2013 | 11.36 | 11.48 | 11.25 | 11.43 | 1,857,752 | -0.03(-0.28%) |
Mar 15, 2013 | 11.72 | 11.77 | 11.46 | 11.46 | 7,655,606 | -0.31(-2.65%) |
Mar 14, 2013 | 11.81 | 11.89 | 11.70 | 11.77 | 1,152,627 | -0.01(-0.06%) |
Mar 13, 2013 | 11.87 | 11.92 | 11.77 | 11.78 | 1,209,866 | -0.11(-0.95%) |
Mar 12, 2013 | 12.03 | 12.05 | 11.82 | 11.89 | 914,980 | -0.07(-0.56%) |
Mar 11, 2013 | 12.25 | 12.26 | 11.94 | 11.96 | 1,303,824 | -0.20(-1.60%) |
Mar 08, 2013 | 12.14 | 12.17 | 12.06 | 12.16 | 1,188,791 | +0.12(+0.98%) |
Mar 07, 2013 | 11.99 | 12.09 | 11.93 | 12.04 | 1,817,811 | +0.01(+0.06%) |
Mar 06, 2013 | 12.03 | 12.10 | 11.99 | 12.03 | 1,596,934 | +0.12(+1.05%) |
Mar 05, 2013 | 12.06 | 12.22 | 11.88 | 11.91 | 1,436,240 | -0.03(-0.27%) |
Mar 04, 2013 | 12.04 | 12.06 | 11.89 | 11.94 | 1,240,529 | -0.22(-1.77%) |
Mar 01, 2013 | 12.14 | 12.16 | 11.97 | 12.15 | 1,261,820 | +0.07(+0.54%) |
Feb 28, 2013 | 12.04 | 12.16 | 11.99 | 12.09 | 2,109,861 | +0.04(+0.33%) |
Feb 27, 2013 | 11.89 | 12.12 | 11.85 | 12.05 | 1,702,134 | +0.14(+1.22%) |
Feb 26, 2013 | 11.89 | 11.95 | 11.75 | 11.90 | 1,272,933 | +0.32(+2.78%) |
Feb 25, 2013 | 11.75 | 11.87 | 11.57 | 11.58 | 1,749,147 | -0.02(-0.15%) |
Feb 22, 2013 | 11.74 | 11.82 | 11.53 | 11.60 | 2,089,986 | -0.25(-2.15%) |
Feb 21, 2013 | 11.97 | 11.99 | 11.75 | 11.85 | 1,995,811 | -0.18(-1.52%) |
Feb 20, 2013 | 12.02 | 12.14 | 12.00 | 12.04 | 2,166,219 | -0.06(-0.45%) |
Feb 19, 2013 | 12.06 | 12.10 | 12.05 | 12.09 | 1,735,882 | +0.32(+2.74%) |
Feb 15, 2013 | 11.80 | 11.87 | 11.73 | 11.77 | 1,011,747 | +0.07(+0.56%) |
Feb 14, 2013 | 11.67 | 11.76 | 11.64 | 11.70 | 1,453,798 | +0.00(+0.02%) |
Feb 13, 2013 | 11.62 | 11.72 | 11.56 | 11.70 | 929,798 | +0.07(+0.62%) |
Feb 12, 2013 | 11.65 | 11.65 | 11.52 | 11.63 | 576,665 | +0.06(+0.56%) |
Feb 11, 2013 | 11.60 | 11.72 | 11.51 | 11.56 | 515,106 | -0.05(-0.45%) |
Feb 08, 2013 | 11.70 | 11.71 | 11.55 | 11.62 | 1,815,275 | -0.12(-1.06%) |
Feb 07, 2013 | 11.85 | 11.90 | 11.70 | 11.74 | 3,345,642 | +0.03(+0.30%) |
Feb 06, 2013 | 11.72 | 11.75 | 11.57 | 11.71 | 1,193,376 | +0.09(+0.77%) |
Feb 04, 2013 | 11.48 | 11.75 | 11.45 | 11.62 | 4,856,762 | +0.30(+2.65%) |