Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.550 | 10.19 | 8.810 | 10.04 | 0 | -0.16(-1.57%) |
Apr 29, 2013 | 10.27 | 10.40 | 10.15 | 10.20 | 356,556 | +0.02(+0.20%) |
Apr 26, 2013 | 10.23 | 10.32 | 9.990 | 10.18 | 393,755 | -0.14(-1.36%) |
Apr 25, 2013 | 10.81 | 11.03 | 10.25 | 10.32 | 833,548 | -0.94(-8.35%) |
Apr 24, 2013 | 11.05 | 11.40 | 11.00 | 11.26 | 264,656 | +0.23(+2.09%) |
Apr 23, 2013 | 10.65 | 11.10 | 10.65 | 11.03 | 221,194 | +0.45(+4.25%) |
Apr 22, 2013 | 10.43 | 10.68 | 10.05 | 10.58 | 235,934 | +0.17(+1.63%) |
Apr 19, 2013 | 10.19 | 10.42 | 10.08 | 10.41 | 134,694 | +0.25(+2.46%) |
Apr 18, 2013 | 10.28 | 10.33 | 10.08 | 10.16 | 226,519 | -0.12(-1.22%) |
Apr 17, 2013 | 10.07 | 10.29 | 9.990 | 10.29 | 230,729 | +0.11(+1.03%) |
Apr 16, 2013 | 10.32 | 10.38 | 10.05 | 10.18 | 249,005 | -0.07(-0.68%) |
Apr 15, 2013 | 10.70 | 10.75 | 10.17 | 10.25 | 309,665 | -0.51(-4.74%) |
Apr 12, 2013 | 10.80 | 10.93 | 10.60 | 10.76 | 211,668 | -0.13(-1.19%) |
Apr 11, 2013 | 10.75 | 10.97 | 10.75 | 10.89 | 166,333 | +0.11(+1.02%) |
Apr 10, 2013 | 10.56 | 10.87 | 10.56 | 10.78 | 199,848 | +0.15(+1.41%) |
Apr 09, 2013 | 10.77 | 10.80 | 10.58 | 10.63 | 167,961 | -0.14(-1.30%) |
Apr 08, 2013 | 10.86 | 10.86 | 10.55 | 10.77 | 207,940 | -0.07(-0.65%) |
Apr 05, 2013 | 10.52 | 11.05 | 10.51 | 10.84 | 259,405 | +0.12(+1.12%) |
Apr 04, 2013 | 10.70 | 10.80 | 10.57 | 10.72 | 207,123 | +0.00(+0.00%) |
Apr 03, 2013 | 10.90 | 10.90 | 10.54 | 10.72 | 261,053 | -0.18(-1.65%) |
Apr 02, 2013 | 11.05 | 11.34 | 10.79 | 10.90 | 197,393 | -0.06(-0.55%) |
Apr 01, 2013 | 11.09 | 11.12 | 10.65 | 10.96 | 350,589 | -0.16(-1.44%) |
Mar 28, 2013 | 11.58 | 11.58 | 11.11 | 11.12 | 297,627 | -0.39(-3.39%) |
Mar 27, 2013 | 11.63 | 11.66 | 11.31 | 11.51 | 198,411 | -0.26(-2.21%) |
Mar 26, 2013 | 11.78 | 11.91 | 11.60 | 11.77 | 186,388 | +0.06(+0.51%) |
Mar 25, 2013 | 12.00 | 12.00 | 11.69 | 11.71 | 269,822 | -0.22(-1.84%) |
Mar 22, 2013 | 11.99 | 11.99 | 11.77 | 11.93 | 225,036 | -0.03(-0.25%) |
Mar 21, 2013 | 11.92 | 12.09 | 11.86 | 11.96 | 320,384 | -0.00(-0.02%) |
Mar 20, 2013 | 11.89 | 11.99 | 11.65 | 11.96 | 1,757,941 | +0.20(+1.72%) |
Mar 19, 2013 | 11.70 | 11.90 | 11.54 | 11.76 | 303,323 | +0.09(+0.77%) |
Mar 18, 2013 | 11.56 | 11.77 | 11.56 | 11.67 | 256,620 | -0.09(-0.77%) |
Mar 15, 2013 | 11.22 | 11.96 | 11.15 | 11.76 | 548,045 | +0.53(+4.72%) |
Mar 14, 2013 | 11.21 | 11.33 | 10.88 | 11.23 | 489,859 | +0.04(+0.36%) |
Mar 13, 2013 | 11.01 | 11.30 | 10.62 | 11.19 | 708,369 | +0.12(+1.08%) |
Mar 12, 2013 | 10.75 | 12.40 | 10.42 | 11.07 | 2,183,370 | -1.19(-9.71%) |
Mar 11, 2013 | 11.71 | 12.30 | 11.60 | 12.26 | 354,951 | +0.49(+4.16%) |
Mar 08, 2013 | 11.82 | 11.89 | 11.64 | 11.77 | 199,288 | +0.05(+0.43%) |
Mar 07, 2013 | 11.57 | 11.72 | 11.43 | 11.72 | 148,594 | +0.18(+1.56%) |
Mar 06, 2013 | 11.59 | 11.60 | 11.39 | 11.54 | 142,538 | -0.05(-0.43%) |
Mar 05, 2013 | 11.59 | 11.67 | 11.36 | 11.59 | 220,180 | +0.08(+0.70%) |
Mar 04, 2013 | 11.11 | 11.57 | 11.06 | 11.51 | 281,764 | +0.30(+2.68%) |
Mar 01, 2013 | 11.19 | 11.24 | 11.01 | 11.21 | 293,840 | -0.09(-0.80%) |
Feb 28, 2013 | 11.07 | 11.52 | 11.01 | 11.30 | 442,622 | +0.14(+1.25%) |
Feb 27, 2013 | 10.99 | 11.24 | 10.92 | 11.16 | 400,455 | +0.17(+1.55%) |
Feb 26, 2013 | 11.01 | 11.10 | 10.75 | 10.99 | 230,221 | +0.04(+0.37%) |
Feb 25, 2013 | 11.44 | 11.53 | 10.77 | 10.95 | 470,930 | -0.35(-3.10%) |
Feb 22, 2013 | 11.79 | 11.79 | 11.25 | 11.30 | 426,516 | -0.39(-3.34%) |
Feb 21, 2013 | 12.05 | 12.16 | 11.21 | 11.69 | 447,395 | -0.78(-6.26%) |
Feb 20, 2013 | 13.14 | 13.14 | 12.46 | 12.47 | 312,542 | -0.64(-4.88%) |
Feb 19, 2013 | 13.01 | 13.36 | 12.88 | 13.11 | 282,518 | +0.19(+1.47%) |
Feb 15, 2013 | 12.97 | 13.19 | 12.82 | 12.92 | 525,479 | +0.02(+0.16%) |
Feb 14, 2013 | 12.55 | 12.96 | 12.51 | 12.90 | 329,717 | +0.27(+2.14%) |
Feb 13, 2013 | 12.31 | 12.70 | 12.28 | 12.63 | 242,709 | +0.38(+3.06%) |
Feb 12, 2013 | 12.19 | 12.34 | 12.05 | 12.26 | 186,343 | +0.07(+0.53%) |
Feb 11, 2013 | 12.16 | 12.31 | 11.98 | 12.19 | 192,312 | +0.02(+0.16%) |
Feb 08, 2013 | 11.46 | 12.24 | 11.42 | 12.17 | 465,955 | +0.75(+6.57%) |
Feb 07, 2013 | 11.24 | 11.42 | 10.72 | 11.42 | 1,031,160 | +0.14(+1.24%) |
Feb 06, 2013 | 11.24 | 11.47 | 11.05 | 11.28 | 366,406 | +0.14(+1.26%) |
Feb 04, 2013 | 11.29 | 11.49 | 11.14 | 11.14 | 285,488 | -0.21(-1.85%) |