Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.39 | 11.41 | 11.30 | 11.35 | 612,026 | +0.03(+0.25%) |
Apr 29, 2013 | 11.30 | 11.34 | 11.27 | 11.32 | 494,786 | +0.18(+1.63%) |
Apr 26, 2013 | 11.11 | 11.16 | 11.14 | 11.14 | 332,351 | +0.01(+0.06%) |
Apr 25, 2013 | 11.12 | 11.16 | 10.97 | 11.14 | 282,755 | -0.09(-0.81%) |
Apr 24, 2013 | 11.24 | 11.27 | 11.20 | 11.23 | 344,464 | -0.07(-0.62%) |
Apr 23, 2013 | 11.34 | 11.34 | 11.25 | 11.30 | 487,133 | -0.01(-0.06%) |
Apr 22, 2013 | 11.29 | 11.34 | 11.27 | 11.30 | 522,535 | +0.14(+1.25%) |
Apr 19, 2013 | 11.18 | 11.18 | 11.10 | 11.16 | 423,554 | +0.13(+1.14%) |
Apr 18, 2013 | 11.22 | 11.22 | 11.03 | 11.04 | 927,913 | -0.17(-1.49%) |
Apr 17, 2013 | 11.28 | 11.34 | 11.21 | 11.21 | 1,295,094 | +0.06(+0.56%) |
Apr 16, 2013 | 11.03 | 11.20 | 11.03 | 11.14 | 1,465,246 | +0.53(+5.00%) |
Apr 15, 2013 | 10.63 | 10.67 | 10.60 | 10.61 | 1,274,842 | +0.20(+1.88%) |
Apr 12, 2013 | 10.53 | 10.53 | 10.35 | 10.42 | 1,053,027 | -0.27(-2.55%) |
Apr 11, 2013 | 10.70 | 10.72 | 10.65 | 10.69 | 536,747 | +0.01(+0.07%) |
Apr 10, 2013 | 10.62 | 10.75 | 10.60 | 10.68 | 745,989 | +0.03(+0.26%) |
Apr 09, 2013 | 10.64 | 10.68 | 10.53 | 10.65 | 821,473 | -0.14(-1.29%) |
Apr 08, 2013 | 10.79 | 10.81 | 10.70 | 10.79 | 466,718 | -0.03(-0.26%) |
Apr 05, 2013 | 10.82 | 10.83 | 10.78 | 10.82 | 348,009 | -0.15(-1.40%) |
Apr 04, 2013 | 11.02 | 11.02 | 10.93 | 10.97 | 419,698 | -0.07(-0.63%) |
Apr 03, 2013 | 11.07 | 11.15 | 11.03 | 11.04 | 718,682 | +0.11(+1.02%) |
Apr 02, 2013 | 10.96 | 10.98 | 10.92 | 10.93 | 519,354 | -0.01(-0.06%) |
Apr 01, 2013 | 11.01 | 11.02 | 10.93 | 10.94 | 293,176 | -0.03(-0.26%) |
Mar 28, 2013 | 10.93 | 10.98 | 10.90 | 10.97 | 414,258 | +0.04(+0.38%) |
Mar 27, 2013 | 10.98 | 11.00 | 10.91 | 10.93 | 729,070 | -0.10(-0.95%) |
Mar 26, 2013 | 11.01 | 11.08 | 10.98 | 11.03 | 1,075,966 | +0.06(+0.57%) |
Mar 25, 2013 | 11.09 | 11.11 | 10.92 | 10.97 | 781,776 | +0.04(+0.38%) |
Mar 22, 2013 | 10.90 | 10.95 | 10.86 | 10.93 | 733,807 | -0.16(-1.45%) |
Mar 21, 2013 | 11.24 | 11.24 | 11.08 | 11.09 | 697,453 | -0.35(-3.05%) |
Mar 20, 2013 | 11.48 | 11.48 | 11.41 | 11.44 | 379,699 | -0.08(-0.67%) |
Mar 19, 2013 | 11.51 | 11.57 | 11.49 | 11.51 | 1,016,310 | +0.03(+0.24%) |
Mar 18, 2013 | 11.44 | 11.53 | 11.44 | 11.48 | 787,974 | +0.04(+0.37%) |
Mar 15, 2013 | 11.55 | 11.55 | 11.40 | 11.44 | 808,431 | -0.13(-1.09%) |
Mar 14, 2013 | 11.62 | 11.62 | 11.51 | 11.57 | 1,989,908 | -0.02(-0.18%) |
Mar 13, 2013 | 11.62 | 11.66 | 11.55 | 11.59 | 1,210,444 | -0.01(-0.12%) |
Mar 12, 2013 | 11.74 | 11.74 | 11.54 | 11.60 | 1,416,355 | -0.23(-1.95%) |
Mar 11, 2013 | 11.83 | 11.84 | 11.78 | 11.83 | 1,015,392 | -0.02(-0.18%) |
Mar 08, 2013 | 11.76 | 11.86 | 11.74 | 11.85 | 1,732,826 | +0.22(+1.92%) |
Mar 07, 2013 | 11.72 | 11.72 | 11.62 | 11.63 | 1,977,561 | +0.04(+0.36%) |
Mar 06, 2013 | 11.53 | 11.63 | 11.53 | 11.59 | 2,144,664 | +0.22(+1.90%) |
Mar 05, 2013 | 11.32 | 11.39 | 11.28 | 11.37 | 2,110,278 | +0.09(+0.80%) |
Mar 04, 2013 | 11.31 | 11.31 | 11.18 | 11.28 | 660,055 | -0.07(-0.62%) |
Mar 01, 2013 | 11.24 | 11.35 | 11.24 | 11.35 | 2,303,825 | +0.06(+0.49%) |
Feb 28, 2013 | 11.33 | 11.37 | 11.29 | 11.30 | 2,185,406 | -0.10(-0.86%) |
Feb 27, 2013 | 11.39 | 11.46 | 11.33 | 11.39 | 2,283,929 | +0.38(+3.42%) |
Feb 26, 2013 | 11.09 | 11.16 | 10.98 | 11.02 | 849,370 | -0.07(-0.63%) |
Feb 25, 2013 | 11.23 | 11.23 | 11.07 | 11.09 | 948,569 | -0.20(-1.73%) |
Feb 22, 2013 | 11.25 | 11.29 | 11.20 | 11.28 | 798,812 | +0.13(+1.19%) |
Feb 21, 2013 | 11.22 | 11.22 | 11.10 | 11.15 | 1,399,651 | -0.21(-1.84%) |
Feb 20, 2013 | 11.53 | 11.53 | 11.34 | 11.36 | 1,984,359 | +0.08(+0.74%) |
Feb 19, 2013 | 11.30 | 11.34 | 11.25 | 11.28 | 681,188 | +0.01(+0.12%) |
Feb 15, 2013 | 11.30 | 11.33 | 11.22 | 11.26 | 712,389 | -0.05(-0.43%) |
Feb 14, 2013 | 11.28 | 11.35 | 11.23 | 11.31 | 719,742 | -0.17(-1.52%) |
Feb 13, 2013 | 11.56 | 11.57 | 11.47 | 11.48 | 457,524 | -0.17(-1.50%) |
Feb 12, 2013 | 11.66 | 11.67 | 11.63 | 11.66 | 448,324 | +0.02(+0.18%) |
Feb 11, 2013 | 11.66 | 11.68 | 11.62 | 11.64 | 535,358 | -0.03(-0.30%) |
Feb 08, 2013 | 11.76 | 11.90 | 11.66 | 11.67 | 1,224,240 | -0.34(-2.79%) |
Feb 07, 2013 | 12.11 | 12.13 | 11.99 | 12.01 | 1,206,093 | -0.20(-1.60%) |
Feb 06, 2013 | 12.27 | 12.27 | 12.15 | 12.20 | 1,380,619 | +0.10(+0.87%) |
Feb 04, 2013 | 12.20 | 12.37 | 12.02 | 12.10 | 1,239,405 | +0.20(+1.64%) |