Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.45 | 12.63 | 12.42 | 12.63 | 764,662 | +0.22(+1.76%) |
Apr 29, 2013 | 12.40 | 12.44 | 12.34 | 12.41 | 2,256,320 | +0.03(+0.21%) |
Apr 26, 2013 | 12.38 | 12.42 | 12.27 | 12.38 | 997,736 | -0.04(-0.28%) |
Apr 25, 2013 | 12.17 | 12.45 | 12.08 | 12.42 | 1,341,524 | +0.25(+2.09%) |
Apr 24, 2013 | 12.12 | 12.21 | 12.08 | 12.17 | 587,928 | +0.14(+1.16%) |
Apr 23, 2013 | 11.97 | 12.08 | 11.86 | 12.03 | 481,043 | +0.04(+0.36%) |
Apr 22, 2013 | 12.14 | 12.17 | 11.91 | 11.98 | 1,592,255 | +0.01(+0.07%) |
Apr 19, 2013 | 11.54 | 12.03 | 11.48 | 11.97 | 2,627,732 | +1.16(+10.77%) |
Apr 18, 2013 | 10.76 | 10.91 | 10.76 | 10.81 | 700,552 | +0.12(+1.15%) |
Apr 17, 2013 | 10.77 | 10.77 | 10.66 | 10.69 | 1,191,502 | -0.39(-3.55%) |
Apr 16, 2013 | 11.03 | 11.11 | 11.00 | 11.08 | 458,089 | +0.17(+1.52%) |
Apr 15, 2013 | 11.04 | 11.15 | 10.91 | 10.91 | 739,684 | -0.26(-2.35%) |
Apr 12, 2013 | 11.23 | 11.25 | 11.13 | 11.18 | 529,558 | -0.07(-0.62%) |
Apr 11, 2013 | 11.29 | 11.30 | 11.21 | 11.25 | 627,480 | -0.20(-1.76%) |
Apr 10, 2013 | 11.42 | 11.47 | 11.36 | 11.45 | 1,121,911 | -0.04(-0.38%) |
Apr 09, 2013 | 11.41 | 11.55 | 11.35 | 11.49 | 895,755 | +0.01(+0.08%) |
Apr 08, 2013 | 11.36 | 11.51 | 11.33 | 11.48 | 682,804 | +0.08(+0.69%) |
Apr 05, 2013 | 11.07 | 11.46 | 10.95 | 11.40 | 1,797,934 | -0.17(-1.44%) |
Apr 04, 2013 | 11.54 | 11.66 | 11.51 | 11.57 | 762,084 | +0.02(+0.15%) |
Apr 03, 2013 | 11.62 | 11.66 | 11.52 | 11.55 | 573,920 | -0.10(-0.83%) |
Apr 02, 2013 | 11.54 | 11.69 | 11.54 | 11.65 | 535,892 | +0.02(+0.15%) |
Apr 01, 2013 | 11.78 | 11.80 | 11.61 | 11.63 | 344,716 | -0.17(-1.41%) |
Mar 28, 2013 | 11.79 | 11.85 | 11.72 | 11.80 | 320,445 | -0.18(-1.53%) |
Mar 27, 2013 | 11.93 | 12.00 | 11.89 | 11.98 | 236,156 | -0.04(-0.36%) |
Mar 26, 2013 | 12.04 | 12.08 | 11.96 | 12.03 | 567,171 | -0.11(-0.87%) |
Mar 25, 2013 | 12.19 | 12.22 | 12.04 | 12.13 | 729,976 | -0.03(-0.22%) |
Mar 22, 2013 | 12.09 | 12.24 | 12.09 | 12.16 | 1,055,305 | +0.30(+2.51%) |
Mar 21, 2013 | 11.81 | 11.97 | 11.78 | 11.86 | 801,390 | -0.15(-1.24%) |
Mar 20, 2013 | 11.88 | 12.04 | 11.88 | 12.01 | 645,354 | +0.24(+2.08%) |
Mar 19, 2013 | 11.92 | 11.92 | 11.71 | 11.76 | 928,600 | -0.23(-1.90%) |
Mar 18, 2013 | 11.82 | 12.02 | 11.82 | 11.99 | 661,145 | +0.06(+0.51%) |
Mar 15, 2013 | 11.93 | 11.99 | 11.90 | 11.93 | 2,131,573 | -0.09(-0.73%) |
Mar 14, 2013 | 12.09 | 12.11 | 11.99 | 12.02 | 1,132,356 | -0.07(-0.58%) |
Mar 13, 2013 | 12.14 | 12.15 | 12.07 | 12.09 | 1,260,088 | -0.16(-1.29%) |
Mar 12, 2013 | 12.47 | 12.47 | 12.20 | 12.24 | 626,574 | -0.29(-2.31%) |
Mar 11, 2013 | 12.60 | 12.60 | 12.50 | 12.53 | 649,993 | -0.18(-1.45%) |
Mar 08, 2013 | 12.85 | 12.90 | 12.63 | 12.72 | 928,248 | +0.24(+1.89%) |
Mar 07, 2013 | 12.47 | 12.56 | 12.42 | 12.48 | 483,953 | +0.09(+0.71%) |
Mar 06, 2013 | 12.45 | 12.51 | 12.38 | 12.39 | 508,569 | +0.06(+0.50%) |
Mar 05, 2013 | 12.27 | 12.40 | 12.26 | 12.33 | 365,358 | +0.18(+1.44%) |
Mar 04, 2013 | 12.20 | 12.21 | 12.11 | 12.16 | 795,706 | -0.34(-2.73%) |
Mar 01, 2013 | 12.52 | 12.53 | 12.39 | 12.50 | 862,313 | -0.25(-1.99%) |
Feb 28, 2013 | 12.63 | 12.91 | 12.61 | 12.75 | 1,488,492 | +0.30(+2.39%) |
Feb 27, 2013 | 12.37 | 12.47 | 12.35 | 12.45 | 1,138,274 | +0.02(+0.14%) |
Feb 26, 2013 | 12.48 | 12.50 | 12.33 | 12.44 | 842,871 | +0.02(+0.14%) |
Feb 25, 2013 | 12.66 | 12.67 | 12.42 | 12.42 | 514,881 | -0.25(-1.94%) |
Feb 22, 2013 | 12.64 | 12.73 | 12.61 | 12.66 | 646,316 | +0.07(+0.56%) |
Feb 21, 2013 | 12.63 | 12.67 | 12.52 | 12.59 | 1,106,492 | -0.26(-2.04%) |
Feb 20, 2013 | 12.88 | 12.94 | 12.76 | 12.86 | 1,364,150 | -0.07(-0.54%) |
Feb 19, 2013 | 12.95 | 13.01 | 12.91 | 12.93 | 826,067 | -0.04(-0.27%) |
Feb 15, 2013 | 12.98 | 13.04 | 12.94 | 12.96 | 958,489 | -0.04(-0.34%) |
Feb 14, 2013 | 13.05 | 13.06 | 12.94 | 13.01 | 755,748 | -0.19(-1.46%) |
Feb 13, 2013 | 13.25 | 13.31 | 13.20 | 13.20 | 410,471 | -0.04(-0.33%) |
Feb 12, 2013 | 13.27 | 13.31 | 13.22 | 13.24 | 470,180 | -0.03(-0.20%) |
Feb 11, 2013 | 13.26 | 13.34 | 13.26 | 13.27 | 292,730 | -0.04(-0.26%) |
Feb 08, 2013 | 13.24 | 13.34 | 13.21 | 13.30 | 1,459,350 | -0.28(-2.06%) |
Feb 07, 2013 | 13.77 | 13.79 | 13.58 | 13.58 | 877,306 | -0.36(-2.57%) |
Feb 06, 2013 | 13.93 | 13.96 | 13.90 | 13.94 | 340,221 | +0.02(+0.13%) |
Feb 04, 2013 | 14.13 | 14.14 | 13.90 | 13.93 | 644,697 | -0.30(-2.09%) |