Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.14 | 11.19 | 11.14 | 11.15 | 0 | -0.02(-0.22%) |
Apr 29, 2013 | 11.35 | 11.35 | 10.97 | 11.17 | 1,852 | -0.10(-0.88%) |
Apr 26, 2013 | 11.45 | 11.45 | 11.27 | 11.27 | 2,290 | -0.06(-0.51%) |
Apr 25, 2013 | 10.75 | 11.33 | 10.75 | 11.33 | 0 | +0.36(+3.24%) |
Apr 24, 2013 | 11.38 | 11.38 | 10.78 | 10.97 | 0 | -0.28(-2.50%) |
Apr 23, 2013 | 10.68 | 11.38 | 10.68 | 11.26 | 2,564 | -0.09(-0.80%) |
Apr 22, 2013 | 11.34 | 11.50 | 11.30 | 11.35 | 362 | +0.01(+0.07%) |
Apr 19, 2013 | 10.52 | 11.34 | 10.52 | 11.34 | 1,868 | +0.93(+8.90%) |
Apr 18, 2013 | 10.61 | 10.61 | 10.41 | 10.41 | 1,474 | -0.15(-1.41%) |
Apr 17, 2013 | 11.29 | 11.81 | 10.55 | 10.56 | 7,539 | -0.74(-6.59%) |
Apr 16, 2013 | 11.40 | 11.79 | 11.30 | 11.30 | 9,452 | +0.01(+0.07%) |
Apr 15, 2013 | 12.21 | 12.21 | 11.30 | 11.30 | 5,287 | -0.79(-6.51%) |
Apr 12, 2013 | 11.29 | 12.08 | 11.29 | 12.08 | 729 | -0.33(-2.67%) |
Apr 11, 2013 | 12.41 | 12.41 | 12.41 | 12.41 | 180 | -0.18(-1.45%) |
Apr 10, 2013 | 12.54 | 12.60 | 12.54 | 12.60 | 804 | +0.15(+1.20%) |
Apr 09, 2013 | 12.59 | 12.59 | 12.34 | 12.45 | 1,449 | -0.15(-1.18%) |
Apr 08, 2013 | 12.65 | 13.48 | 12.45 | 12.60 | 5,982 | -0.14(-1.10%) |
Apr 05, 2013 | 12.61 | 12.76 | 12.46 | 12.74 | 1,928 | -0.25(-1.91%) |
Apr 04, 2013 | 12.48 | 13.47 | 12.48 | 12.98 | 5,839 | +0.56(+4.53%) |
Apr 03, 2013 | 13.28 | 13.33 | 12.32 | 12.42 | 3,423 | -0.64(-4.88%) |
Apr 02, 2013 | 12.94 | 13.81 | 12.94 | 13.06 | 1,423 | -0.41(-3.01%) |
Apr 01, 2013 | 14.02 | 14.22 | 12.96 | 13.46 | 3,459 | -0.76(-5.35%) |
Mar 28, 2013 | 13.61 | 14.26 | 13.09 | 14.23 | 6,452 | +0.49(+3.55%) |
Mar 27, 2013 | 13.75 | 13.75 | 13.49 | 13.74 | 1,255 | -0.07(-0.54%) |
Mar 26, 2013 | 13.66 | 13.81 | 13.66 | 13.81 | 749 | +0.11(+0.79%) |
Mar 25, 2013 | 13.94 | 13.94 | 13.71 | 13.71 | 935 | -0.12(-0.84%) |
Mar 22, 2013 | 13.78 | 13.82 | 13.55 | 13.82 | 2,868 | +0.12(+0.85%) |
Mar 21, 2013 | 13.28 | 13.75 | 13.28 | 13.71 | 3,015 | -0.03(-0.24%) |
Mar 20, 2013 | 13.74 | 13.74 | 13.73 | 13.74 | 1,116 | +0.09(+0.67%) |
Mar 19, 2013 | 13.66 | 13.66 | 13.65 | 13.65 | 2,056 | +0.11(+0.79%) |
Mar 18, 2013 | 13.46 | 13.76 | 13.46 | 13.54 | 4,788 | -0.07(-0.55%) |
Mar 15, 2013 | 13.77 | 13.77 | 13.57 | 13.61 | 6,726 | -0.21(-1.50%) |
Mar 14, 2013 | 13.86 | 13.86 | 13.12 | 13.82 | 6,162 | -0.02(-0.18%) |
Mar 13, 2013 | 13.40 | 13.86 | 13.40 | 13.85 | 1,865 | +0.61(+4.63%) |
Mar 12, 2013 | 12.66 | 13.61 | 12.66 | 13.23 | 6,981 | +0.18(+1.40%) |
Mar 11, 2013 | 12.60 | 13.08 | 12.60 | 13.05 | 9,710 | +0.51(+4.09%) |
Mar 08, 2013 | 11.92 | 12.54 | 11.92 | 12.54 | 4,550 | +0.25(+2.02%) |
Mar 07, 2013 | 12.29 | 12.29 | 12.29 | 12.29 | 1,361 | +0.05(+0.41%) |
Mar 06, 2013 | 11.81 | 12.39 | 11.79 | 12.24 | 1,688 | +0.41(+3.43%) |
Mar 05, 2013 | 11.44 | 11.83 | 11.44 | 11.83 | 3,692 | +0.08(+0.70%) |
Mar 04, 2013 | 11.64 | 11.75 | 11.29 | 11.75 | 3,808 | +0.05(+0.42%) |
Mar 01, 2013 | 11.16 | 12.07 | 11.16 | 11.70 | 2,595 | +0.17(+1.51%) |
Feb 28, 2013 | 12.21 | 12.21 | 11.38 | 11.53 | 8,305 | -0.70(-5.75%) |
Feb 27, 2013 | 12.31 | 12.31 | 11.50 | 12.23 | 1,396 | -0.06(-0.47%) |
Feb 26, 2013 | 12.07 | 12.41 | 12.07 | 12.29 | 848 | +0.00(+0.00%) |
Feb 22, 2013 | 12.31 | 12.31 | 12.27 | 12.29 | 1,650 | +0.12(+0.95%) |
Feb 21, 2013 | 11.76 | 12.34 | 11.76 | 12.17 | 1,370 | -0.07(-0.61%) |
Feb 20, 2013 | 12.28 | 12.74 | 12.25 | 12.25 | 8,541 | -0.08(-0.67%) |
Feb 19, 2013 | 11.01 | 12.74 | 11.01 | 12.33 | 14,492 | +1.32(+12.03%) |
Feb 15, 2013 | 11.29 | 11.29 | 11.01 | 11.01 | 3,077 | -0.13(-1.19%) |
Feb 14, 2013 | 10.85 | 11.14 | 10.85 | 11.14 | 5,930 | +0.22(+1.97%) |
Feb 13, 2013 | 11.44 | 11.44 | 10.83 | 10.92 | 5,832 | -0.55(-4.83%) |
Feb 12, 2013 | 11.58 | 11.58 | 11.48 | 11.48 | 442 | +0.53(+4.84%) |
Feb 11, 2013 | 11.05 | 11.51 | 10.95 | 10.95 | 1,764 | -0.12(-1.05%) |
Feb 08, 2013 | 11.29 | 11.29 | 10.97 | 11.06 | 1,016 | -0.07(-0.59%) |
Feb 07, 2013 | 11.71 | 11.88 | 10.97 | 11.13 | 2,123 | +0.02(+0.22%) |
Feb 06, 2013 | 11.64 | 11.92 | 11.01 | 11.11 | 13,438 | -0.33(-2.89%) |
Feb 04, 2013 | 11.77 | 11.78 | 11.30 | 11.44 | 6,485 | -0.36(-3.02%) |