Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.10 | 11.30 | 10.81 | 10.94 | 0 | -0.18(-1.63%) |
Apr 29, 2013 | 10.51 | 11.18 | 10.51 | 11.12 | 287,203 | +0.63(+5.97%) |
Apr 26, 2013 | 10.26 | 10.52 | 10.33 | 10.50 | 229,620 | +0.16(+1.58%) |
Apr 25, 2013 | 10.51 | 10.63 | 10.33 | 10.33 | 0 | -0.11(-1.04%) |
Apr 24, 2013 | 10.68 | 10.69 | 10.23 | 10.44 | 0 | -0.19(-1.80%) |
Apr 23, 2013 | 10.51 | 10.63 | 10.40 | 10.63 | 165,276 | +0.13(+1.21%) |
Apr 22, 2013 | 10.32 | 10.54 | 10.01 | 10.51 | 122,557 | +0.25(+2.48%) |
Apr 19, 2013 | 10.36 | 10.56 | 10.23 | 10.25 | 140,467 | -0.03(-0.26%) |
Apr 18, 2013 | 10.40 | 10.58 | 10.23 | 10.28 | 284,837 | -0.14(-1.31%) |
Apr 17, 2013 | 10.34 | 10.47 | 10.21 | 10.41 | 335,659 | -0.05(-0.43%) |
Apr 16, 2013 | 10.60 | 10.67 | 10.36 | 10.46 | 280,592 | +0.00(+0.00%) |
Apr 15, 2013 | 10.91 | 10.94 | 10.36 | 10.46 | 99,413 | -0.57(-5.19%) |
Apr 12, 2013 | 11.13 | 11.21 | 10.95 | 11.03 | 114,375 | -0.20(-1.78%) |
Apr 11, 2013 | 11.16 | 11.35 | 11.13 | 11.23 | 151,908 | +0.15(+1.39%) |
Apr 10, 2013 | 10.60 | 11.13 | 10.60 | 11.08 | 189,204 | +0.48(+4.55%) |
Apr 09, 2013 | 10.77 | 10.77 | 10.49 | 10.60 | 57,061 | -0.12(-1.10%) |
Apr 08, 2013 | 10.42 | 10.74 | 10.31 | 10.71 | 136,015 | +0.27(+2.61%) |
Apr 05, 2013 | 10.11 | 10.44 | 10.01 | 10.44 | 86,022 | +0.15(+1.50%) |
Apr 04, 2013 | 10.38 | 10.46 | 10.11 | 10.29 | 110,786 | -0.05(-0.44%) |
Apr 03, 2013 | 11.01 | 11.06 | 10.24 | 10.33 | 209,258 | -0.62(-5.64%) |
Apr 02, 2013 | 10.99 | 11.22 | 10.93 | 10.95 | 123,576 | +0.04(+0.33%) |
Apr 01, 2013 | 11.09 | 11.21 | 10.84 | 10.91 | 94,676 | -0.16(-1.48%) |
Mar 28, 2013 | 11.15 | 11.19 | 11.02 | 11.08 | 214,586 | -0.07(-0.65%) |
Mar 27, 2013 | 11.20 | 11.36 | 11.11 | 11.15 | 239,313 | -0.09(-0.81%) |
Mar 26, 2013 | 11.31 | 11.33 | 11.24 | 11.24 | 107,784 | -0.06(-0.56%) |
Mar 25, 2013 | 11.36 | 11.76 | 11.22 | 11.31 | 815,952 | -0.08(-0.72%) |
Mar 22, 2013 | 11.36 | 11.48 | 11.08 | 11.39 | 300,003 | +0.13(+1.13%) |
Mar 21, 2013 | 11.27 | 11.50 | 11.22 | 11.26 | 136,187 | -0.09(-0.80%) |
Mar 20, 2013 | 11.64 | 11.64 | 11.34 | 11.35 | 113,274 | -0.16(-1.42%) |
Mar 19, 2013 | 11.55 | 11.73 | 11.41 | 11.51 | 68,109 | -0.07(-0.63%) |
Mar 18, 2013 | 11.61 | 11.69 | 11.40 | 11.59 | 265,137 | -0.15(-1.24%) |
Mar 15, 2013 | 11.77 | 11.85 | 11.62 | 11.73 | 194,019 | -0.08(-0.69%) |
Mar 14, 2013 | 11.51 | 11.82 | 11.40 | 11.81 | 292,965 | +0.35(+3.01%) |
Mar 13, 2013 | 12.60 | 12.66 | 11.42 | 11.47 | 474,679 | -1.22(-9.60%) |
Mar 12, 2013 | 12.60 | 12.72 | 12.43 | 12.69 | 248,510 | +0.13(+1.01%) |
Mar 11, 2013 | 12.10 | 12.63 | 12.10 | 12.56 | 232,413 | +0.43(+3.52%) |
Mar 08, 2013 | 11.80 | 12.17 | 11.75 | 12.13 | 135,817 | +0.41(+3.49%) |
Mar 07, 2013 | 11.50 | 11.75 | 11.42 | 11.72 | 114,591 | +0.21(+1.82%) |
Mar 06, 2013 | 11.68 | 11.68 | 11.33 | 11.51 | 76,001 | -0.15(-1.32%) |
Mar 05, 2013 | 11.03 | 11.72 | 11.03 | 11.67 | 196,631 | +0.75(+6.91%) |
Mar 04, 2013 | 11.07 | 11.21 | 10.91 | 10.91 | 101,880 | -0.23(-2.04%) |
Mar 01, 2013 | 11.26 | 11.41 | 10.95 | 11.14 | 153,094 | -0.19(-1.68%) |
Feb 28, 2013 | 11.33 | 11.60 | 11.25 | 11.33 | 155,145 | +0.05(+0.48%) |
Feb 27, 2013 | 11.00 | 11.31 | 11.00 | 11.28 | 165,736 | +0.28(+2.56%) |
Feb 26, 2013 | 11.35 | 11.36 | 10.85 | 11.00 | 316,134 | -0.75(-6.42%) |
Feb 22, 2013 | 11.90 | 11.90 | 11.38 | 11.75 | 494,655 | -0.13(-1.07%) |
Feb 21, 2013 | 12.20 | 12.20 | 11.60 | 11.88 | 618,268 | -0.36(-2.97%) |
Feb 20, 2013 | 11.63 | 13.50 | 10.87 | 12.24 | 1,387,371 | +0.52(+4.42%) |
Feb 19, 2013 | 11.68 | 11.90 | 11.64 | 11.72 | 602,839 | -0.21(-1.75%) |
Feb 15, 2013 | 12.02 | 12.33 | 11.90 | 11.93 | 128,211 | -0.21(-1.72%) |
Feb 14, 2013 | 11.96 | 12.18 | 11.88 | 12.14 | 102,219 | +0.15(+1.29%) |
Feb 13, 2013 | 11.81 | 12.10 | 11.81 | 11.99 | 76,477 | +0.17(+1.46%) |
Feb 12, 2013 | 11.85 | 11.95 | 11.76 | 11.81 | 79,175 | -0.06(-0.54%) |
Feb 11, 2013 | 11.75 | 11.88 | 11.68 | 11.88 | 96,114 | +0.10(+0.85%) |
Feb 08, 2013 | 11.90 | 11.97 | 11.69 | 11.78 | 294,065 | -0.15(-1.22%) |
Feb 07, 2013 | 11.88 | 11.97 | 11.88 | 11.92 | 268,930 | +0.02(+0.15%) |
Feb 06, 2013 | 11.80 | 11.90 | 11.63 | 11.90 | 263,030 | +0.11(+0.92%) |
Feb 04, 2013 | 11.79 | 11.90 | 11.66 | 11.80 | 390,427 | -0.06(-0.54%) |