Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.54 | 11.69 | 11.38 | 11.69 | 846,309 | +0.10(+0.87%) |
Apr 29, 2013 | 11.53 | 11.66 | 11.41 | 11.59 | 1,348,535 | +0.22(+1.97%) |
Apr 26, 2013 | 11.48 | 11.83 | 11.28 | 11.36 | 2,003,935 | -0.46(-3.92%) |
Apr 25, 2013 | 12.08 | 12.64 | 11.80 | 11.83 | 1,652,018 | -0.15(-1.29%) |
Apr 24, 2013 | 11.70 | 12.02 | 11.66 | 11.98 | 1,558,838 | +0.28(+2.38%) |
Apr 23, 2013 | 11.67 | 11.72 | 11.51 | 11.70 | 1,411,569 | +0.09(+0.80%) |
Apr 22, 2013 | 11.64 | 11.69 | 11.35 | 11.61 | 1,018,268 | +0.01(+0.07%) |
Apr 19, 2013 | 11.53 | 11.60 | 11.38 | 11.60 | 791,983 | +0.09(+0.81%) |
Apr 18, 2013 | 11.40 | 11.70 | 11.27 | 11.51 | 1,032,503 | +0.11(+0.95%) |
Apr 17, 2013 | 11.67 | 11.68 | 11.40 | 11.40 | 1,017,474 | -0.32(-2.70%) |
Apr 16, 2013 | 11.83 | 11.90 | 11.60 | 11.72 | 739,832 | +0.00(+0.00%) |
Apr 15, 2013 | 11.92 | 12.04 | 11.58 | 11.72 | 1,327,151 | -0.35(-2.88%) |
Apr 12, 2013 | 12.23 | 12.33 | 11.89 | 12.07 | 864,990 | -0.16(-1.33%) |
Apr 11, 2013 | 12.14 | 12.38 | 12.05 | 12.23 | 733,359 | +0.07(+0.57%) |
Apr 10, 2013 | 11.98 | 12.26 | 11.98 | 12.16 | 1,132,132 | +0.24(+2.01%) |
Apr 09, 2013 | 11.90 | 12.21 | 11.90 | 11.92 | 2,555,516 | +0.02(+0.19%) |
Apr 08, 2013 | 12.10 | 12.15 | 11.89 | 11.90 | 1,495,217 | -0.16(-1.35%) |
Apr 05, 2013 | 11.93 | 12.21 | 11.88 | 12.06 | 896,983 | -0.07(-0.57%) |
Apr 04, 2013 | 12.00 | 12.40 | 11.87 | 12.13 | 1,785,133 | +0.13(+1.09%) |
Apr 03, 2013 | 12.08 | 12.19 | 11.75 | 12.00 | 1,211,201 | -0.05(-0.45%) |
Apr 02, 2013 | 12.30 | 12.38 | 12.03 | 12.05 | 1,272,348 | -0.26(-2.13%) |
Apr 01, 2013 | 12.49 | 12.49 | 12.18 | 12.32 | 1,308,749 | -0.30(-2.39%) |
Mar 28, 2013 | 12.67 | 12.67 | 12.50 | 12.62 | 540,067 | -0.03(-0.24%) |
Mar 27, 2013 | 12.57 | 12.71 | 12.37 | 12.65 | 576,550 | -0.05(-0.43%) |
Mar 26, 2013 | 12.69 | 12.81 | 12.60 | 12.70 | 371,972 | +0.05(+0.43%) |
Mar 25, 2013 | 12.62 | 12.83 | 12.58 | 12.65 | 372,821 | +0.02(+0.18%) |
Mar 22, 2013 | 12.49 | 12.65 | 12.49 | 12.62 | 466,856 | +0.15(+1.18%) |
Mar 21, 2013 | 12.61 | 12.76 | 12.45 | 12.48 | 711,325 | -0.25(-1.94%) |
Mar 20, 2013 | 12.61 | 12.81 | 12.51 | 12.72 | 804,746 | +0.16(+1.29%) |
Mar 19, 2013 | 12.53 | 12.62 | 12.33 | 12.56 | 883,701 | +0.04(+0.31%) |
Mar 18, 2013 | 12.72 | 12.86 | 12.38 | 12.52 | 726,328 | -0.16(-1.28%) |
Mar 15, 2013 | 12.69 | 12.86 | 12.59 | 12.69 | 1,047,031 | -0.09(-0.67%) |
Mar 14, 2013 | 12.51 | 12.77 | 12.46 | 12.77 | 684,608 | +0.31(+2.48%) |
Mar 13, 2013 | 12.62 | 12.66 | 12.42 | 12.46 | 406,988 | -0.17(-1.35%) |
Mar 12, 2013 | 12.79 | 12.89 | 12.58 | 12.63 | 515,102 | -0.12(-0.97%) |
Mar 11, 2013 | 12.73 | 12.80 | 12.48 | 12.76 | 1,144,502 | -0.02(-0.18%) |
Mar 08, 2013 | 12.55 | 12.97 | 12.51 | 12.78 | 847,820 | +0.27(+2.16%) |
Mar 07, 2013 | 12.66 | 12.71 | 12.41 | 12.51 | 831,118 | -0.10(-0.80%) |
Mar 06, 2013 | 12.64 | 12.79 | 12.46 | 12.61 | 682,999 | +0.06(+0.49%) |
Mar 05, 2013 | 12.63 | 12.88 | 12.52 | 12.55 | 514,771 | +0.00(+0.00%) |
Mar 04, 2013 | 12.62 | 12.67 | 12.30 | 12.55 | 658,133 | -0.14(-1.10%) |
Mar 01, 2013 | 12.66 | 12.86 | 12.51 | 12.69 | 463,273 | -0.05(-0.42%) |
Feb 28, 2013 | 12.91 | 12.98 | 12.69 | 12.74 | 687,910 | -0.09(-0.66%) |
Feb 27, 2013 | 12.60 | 12.85 | 12.60 | 12.83 | 296,124 | +0.19(+1.53%) |
Feb 26, 2013 | 12.49 | 12.71 | 12.35 | 12.63 | 619,776 | -0.29(-2.21%) |
Feb 22, 2013 | 12.96 | 12.98 | 12.77 | 12.92 | 298,651 | +0.07(+0.54%) |
Feb 21, 2013 | 12.79 | 12.93 | 12.71 | 12.85 | 420,419 | +0.06(+0.48%) |
Feb 20, 2013 | 13.37 | 13.46 | 12.76 | 12.79 | 607,642 | -0.59(-4.39%) |
Feb 19, 2013 | 13.43 | 13.51 | 13.26 | 13.37 | 670,740 | -0.08(-0.57%) |
Feb 15, 2013 | 13.48 | 13.61 | 13.23 | 13.45 | 595,172 | -0.05(-0.34%) |
Feb 14, 2013 | 13.46 | 13.61 | 13.40 | 13.50 | 518,889 | +0.02(+0.11%) |
Feb 13, 2013 | 13.44 | 13.54 | 13.21 | 13.48 | 517,667 | +0.01(+0.06%) |
Feb 12, 2013 | 13.38 | 13.61 | 13.32 | 13.47 | 523,879 | -0.01(-0.06%) |
Feb 11, 2013 | 13.41 | 13.52 | 13.33 | 13.48 | 409,288 | +0.09(+0.69%) |
Feb 08, 2013 | 13.28 | 13.46 | 13.23 | 13.39 | 419,905 | +0.16(+1.23%) |
Feb 07, 2013 | 13.16 | 13.27 | 13.09 | 13.23 | 599,357 | +0.09(+0.65%) |
Feb 06, 2013 | 12.88 | 13.22 | 12.82 | 13.14 | 522,591 | +0.14(+1.07%) |
Feb 04, 2013 | 13.00 | 13.13 | 12.86 | 13.00 | 509,685 | -0.13(-1.00%) |