Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.83 | 11.00 | 10.83 | 11.00 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 10.84 | 11.00 | 10.84 | 11.00 | 43,852 | +0.12(+1.10%) |
Apr 26, 2013 | 10.94 | 11.04 | 10.76 | 10.88 | 61,867 | -0.14(-1.27%) |
Apr 25, 2013 | 11.26 | 11.26 | 10.15 | 11.02 | 235,034 | -0.17(-1.52%) |
Apr 24, 2013 | 11.40 | 11.48 | 10.99 | 11.19 | 70,613 | -0.21(-1.84%) |
Apr 23, 2013 | 11.50 | 11.61 | 11.27 | 11.40 | 42,613 | +0.00(+0.00%) |
Apr 22, 2013 | 11.98 | 11.98 | 11.22 | 11.40 | 69,802 | -0.46(-3.88%) |
Apr 19, 2013 | 11.40 | 11.94 | 11.40 | 11.86 | 47,958 | +0.52(+4.59%) |
Apr 18, 2013 | 11.13 | 11.71 | 11.13 | 11.34 | 29,998 | +0.40(+3.66%) |
Apr 17, 2013 | 11.66 | 11.67 | 10.76 | 10.94 | 54,973 | -0.55(-4.79%) |
Apr 16, 2013 | 11.51 | 11.63 | 11.40 | 11.49 | 32,712 | +0.05(+0.44%) |
Apr 15, 2013 | 11.33 | 11.69 | 11.28 | 11.44 | 50,252 | -0.46(-3.87%) |
Apr 12, 2013 | 11.82 | 11.97 | 11.73 | 11.90 | 20,174 | -0.07(-0.58%) |
Apr 11, 2013 | 11.78 | 11.98 | 11.67 | 11.97 | 19,391 | +0.14(+1.18%) |
Apr 10, 2013 | 11.62 | 11.85 | 11.30 | 11.83 | 65,013 | +0.43(+3.77%) |
Apr 09, 2013 | 11.65 | 11.81 | 11.31 | 11.40 | 142,688 | -0.28(-2.40%) |
Apr 08, 2013 | 11.82 | 12.17 | 11.52 | 11.68 | 73,852 | -0.09(-0.76%) |
Apr 05, 2013 | 11.88 | 11.90 | 11.73 | 11.77 | 28,319 | -0.33(-2.73%) |
Apr 04, 2013 | 11.98 | 12.17 | 11.88 | 12.10 | 36,628 | +0.10(+0.83%) |
Apr 03, 2013 | 11.98 | 12.16 | 11.77 | 12.00 | 25,326 | +0.02(+0.17%) |
Apr 02, 2013 | 12.10 | 12.20 | 11.75 | 11.98 | 320,472 | -0.18(-1.48%) |
Apr 01, 2013 | 12.24 | 12.49 | 12.01 | 12.16 | 204,481 | -0.18(-1.46%) |
Mar 28, 2013 | 12.00 | 12.42 | 12.00 | 12.34 | 135,669 | +0.21(+1.73%) |
Mar 27, 2013 | 11.07 | 12.27 | 11.07 | 12.13 | 105,910 | -0.05(-0.41%) |
Mar 26, 2013 | 12.56 | 12.56 | 12.02 | 12.18 | 22,594 | -0.35(-2.79%) |
Mar 25, 2013 | 12.48 | 12.66 | 12.33 | 12.53 | 71,547 | +0.05(+0.40%) |
Mar 22, 2013 | 12.38 | 12.58 | 12.07 | 12.48 | 128,320 | +0.09(+0.73%) |
Mar 21, 2013 | 11.51 | 12.64 | 11.51 | 12.39 | 102,684 | +0.76(+6.53%) |
Mar 20, 2013 | 11.21 | 11.64 | 11.08 | 11.63 | 107,462 | +0.52(+4.68%) |
Mar 19, 2013 | 11.51 | 11.66 | 11.07 | 11.11 | 124,653 | -0.34(-2.97%) |
Mar 18, 2013 | 11.54 | 11.73 | 11.27 | 11.45 | 56,720 | -0.26(-2.22%) |
Mar 15, 2013 | 12.13 | 12.57 | 11.60 | 11.71 | 87,164 | -0.39(-3.22%) |
Mar 14, 2013 | 12.28 | 12.28 | 11.92 | 12.10 | 47,563 | -0.13(-1.06%) |
Mar 13, 2013 | 12.59 | 12.65 | 12.00 | 12.23 | 119,218 | -0.31(-2.47%) |
Mar 12, 2013 | 12.50 | 12.75 | 12.50 | 12.54 | 33,254 | -0.01(-0.08%) |
Mar 11, 2013 | 12.47 | 12.74 | 12.47 | 12.55 | 26,581 | +0.00(+0.00%) |
Mar 08, 2013 | 13.05 | 13.05 | 12.40 | 12.55 | 90,113 | -0.35(-2.71%) |
Mar 07, 2013 | 12.16 | 12.93 | 12.16 | 12.90 | 42,426 | +0.74(+6.09%) |
Mar 06, 2013 | 12.19 | 12.61 | 11.80 | 12.16 | 80,912 | -0.05(-0.41%) |
Mar 05, 2013 | 12.48 | 12.91 | 11.81 | 12.21 | 80,689 | -0.19(-1.53%) |
Mar 04, 2013 | 12.26 | 12.46 | 12.14 | 12.40 | 87,309 | +0.15(+1.22%) |
Mar 01, 2013 | 11.90 | 12.33 | 11.89 | 12.25 | 77,742 | +0.39(+3.29%) |
Feb 28, 2013 | 12.11 | 12.50 | 11.44 | 11.86 | 164,608 | -0.33(-2.71%) |
Feb 27, 2013 | 11.90 | 12.32 | 11.77 | 12.19 | 273,318 | +0.36(+3.04%) |
Feb 26, 2013 | 11.61 | 12.42 | 11.56 | 11.83 | 39,986 | -0.50(-4.06%) |
Feb 22, 2013 | 12.40 | 12.91 | 12.13 | 12.33 | 108,705 | +0.02(+0.16%) |
Feb 21, 2013 | 12.30 | 12.66 | 11.89 | 12.31 | 147,311 | -0.04(-0.32%) |
Feb 20, 2013 | 13.20 | 13.25 | 12.26 | 12.35 | 51,771 | -0.85(-6.44%) |
Feb 19, 2013 | 13.18 | 13.44 | 12.88 | 13.20 | 57,992 | +0.11(+0.84%) |
Feb 15, 2013 | 12.75 | 13.16 | 12.70 | 13.09 | 24,906 | +0.41(+3.23%) |
Feb 14, 2013 | 12.13 | 12.74 | 12.13 | 12.68 | 58,765 | +0.56(+4.62%) |
Feb 13, 2013 | 12.11 | 12.44 | 12.01 | 12.12 | 72,084 | -0.01(-0.08%) |
Feb 12, 2013 | 12.47 | 12.47 | 10.18 | 12.13 | 633,562 | -0.59(-4.64%) |
Feb 11, 2013 | 12.80 | 12.89 | 12.42 | 12.72 | 35,823 | +0.07(+0.55%) |
Feb 08, 2013 | 12.65 | 12.76 | 12.40 | 12.65 | 76,582 | -0.03(-0.24%) |
Feb 07, 2013 | 12.84 | 12.84 | 12.37 | 12.68 | 21,498 | -0.13(-1.01%) |
Feb 06, 2013 | 12.14 | 13.12 | 12.11 | 12.81 | 45,252 | +0.17(+1.34%) |
Feb 04, 2013 | 13.20 | 13.56 | 12.62 | 12.64 | 56,795 | -0.56(-4.24%) |