Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.86 | 12.03 | 11.66 | 11.71 | 4,256,293 | -0.18(-1.54%) |
Apr 29, 2013 | 11.81 | 12.05 | 11.70 | 11.89 | 3,399,119 | +0.11(+0.96%) |
Apr 26, 2013 | 11.81 | 11.92 | 11.66 | 11.78 | 1,968,419 | -0.03(-0.27%) |
Apr 25, 2013 | 11.78 | 11.88 | 11.75 | 11.81 | 1,887,861 | +0.09(+0.76%) |
Apr 24, 2013 | 11.66 | 11.78 | 11.41 | 11.72 | 3,097,613 | +0.04(+0.37%) |
Apr 23, 2013 | 11.41 | 11.80 | 11.41 | 11.67 | 3,723,780 | +0.34(+3.02%) |
Apr 22, 2013 | 11.16 | 11.39 | 10.98 | 11.33 | 3,091,808 | +0.23(+2.04%) |
Apr 19, 2013 | 11.04 | 11.22 | 10.84 | 11.11 | 3,609,990 | +0.09(+0.79%) |
Apr 18, 2013 | 10.97 | 11.20 | 10.79 | 11.02 | 4,860,730 | +0.02(+0.20%) |
Apr 17, 2013 | 11.16 | 11.16 | 10.71 | 11.00 | 5,324,152 | -0.28(-2.50%) |
Apr 16, 2013 | 11.32 | 11.41 | 10.97 | 11.28 | 5,780,614 | +0.10(+0.86%) |
Apr 15, 2013 | 11.58 | 11.60 | 11.04 | 11.18 | 6,536,526 | -0.46(-3.92%) |
Apr 12, 2013 | 11.43 | 11.77 | 11.39 | 11.64 | 5,795,326 | +0.17(+1.47%) |
Apr 11, 2013 | 11.44 | 11.70 | 11.39 | 11.47 | 4,019,705 | +0.03(+0.30%) |
Apr 10, 2013 | 11.45 | 11.57 | 11.40 | 11.44 | 3,856,832 | +0.07(+0.66%) |
Apr 09, 2013 | 11.47 | 11.57 | 11.25 | 11.36 | 2,525,691 | -0.11(-0.97%) |
Apr 08, 2013 | 11.27 | 11.50 | 11.22 | 11.47 | 3,005,205 | +0.25(+2.19%) |
Apr 05, 2013 | 11.02 | 11.25 | 10.87 | 11.23 | 2,412,104 | -0.04(-0.34%) |
Apr 04, 2013 | 11.28 | 11.38 | 11.16 | 11.26 | 2,457,960 | +0.01(+0.13%) |
Apr 03, 2013 | 11.78 | 11.88 | 11.15 | 11.25 | 7,938,651 | -0.48(-4.06%) |
Apr 02, 2013 | 11.91 | 11.97 | 11.65 | 11.73 | 10,100,375 | -0.11(-0.96%) |
Apr 01, 2013 | 12.02 | 12.19 | 11.81 | 11.84 | 2,942,271 | -0.14(-1.17%) |
Mar 28, 2013 | 12.02 | 12.20 | 11.85 | 11.98 | 3,772,205 | -0.11(-0.88%) |
Mar 27, 2013 | 11.25 | 12.31 | 11.25 | 12.09 | 13,571,928 | +0.79(+6.96%) |
Mar 26, 2013 | 11.21 | 11.34 | 11.20 | 11.30 | 2,391,272 | +0.12(+1.08%) |
Mar 25, 2013 | 10.97 | 11.38 | 10.94 | 11.18 | 4,799,167 | +0.21(+1.89%) |
Mar 22, 2013 | 11.02 | 11.13 | 10.86 | 10.97 | 3,505,758 | +0.01(+0.07%) |
Mar 21, 2013 | 11.10 | 11.25 | 10.90 | 10.96 | 3,443,421 | -0.26(-2.30%) |
Mar 20, 2013 | 11.21 | 11.38 | 11.16 | 11.22 | 3,961,134 | +0.12(+1.04%) |
Mar 19, 2013 | 11.25 | 11.33 | 10.92 | 11.11 | 4,082,113 | -0.08(-0.76%) |
Mar 18, 2013 | 10.88 | 11.34 | 10.86 | 11.19 | 6,913,407 | +0.17(+1.56%) |
Mar 15, 2013 | 10.91 | 11.11 | 10.76 | 11.02 | 13,604,845 | +0.03(+0.24%) |
Mar 14, 2013 | 11.05 | 11.08 | 10.93 | 10.99 | 4,403,675 | +0.00(+0.00%) |
Mar 13, 2013 | 10.99 | 11.12 | 10.84 | 10.99 | 7,316,974 | +0.01(+0.11%) |
Mar 12, 2013 | 11.23 | 11.26 | 10.89 | 10.98 | 5,790,706 | -0.12(-1.04%) |
Mar 11, 2013 | 10.89 | 11.10 | 10.72 | 11.10 | 7,078,087 | +0.21(+1.93%) |
Mar 08, 2013 | 11.01 | 11.21 | 10.77 | 10.89 | 29,915,320 | +0.60(+5.82%) |
Mar 07, 2013 | 10.36 | 10.48 | 10.22 | 10.29 | 6,626,320 | -0.06(-0.61%) |
Mar 06, 2013 | 10.38 | 10.55 | 10.30 | 10.35 | 6,523,244 | -0.03(-0.28%) |
Mar 05, 2013 | 9.874 | 10.55 | 9.860 | 10.38 | 10,395,563 | +0.38(+3.84%) |
Mar 04, 2013 | 9.534 | 10.000 | 9.324 | 9.995 | 15,735,757 | +0.17(+1.74%) |
Mar 01, 2013 | 9.848 | 9.993 | 9.614 | 9.824 | 4,880,389 | -0.09(-0.90%) |
Feb 28, 2013 | 9.973 | 10.05 | 9.758 | 9.913 | 7,886,216 | -0.03(-0.29%) |
Feb 27, 2013 | 9.242 | 9.954 | 9.242 | 9.942 | 13,911,931 | +0.80(+8.74%) |
Feb 26, 2013 | 8.957 | 9.249 | 8.834 | 9.143 | 7,922,463 | +0.21(+2.38%) |
Feb 25, 2013 | 8.986 | 9.264 | 8.875 | 8.931 | 10,792,153 | -0.01(-0.13%) |
Feb 22, 2013 | 8.643 | 8.950 | 8.530 | 8.943 | 7,762,399 | +0.36(+4.25%) |
Feb 21, 2013 | 8.689 | 8.798 | 8.467 | 8.578 | 7,638,570 | -0.14(-1.66%) |
Feb 20, 2013 | 9.428 | 9.517 | 8.719 | 8.723 | 14,029,782 | -0.75(-7.88%) |
Feb 19, 2013 | 9.309 | 9.474 | 9.208 | 9.469 | 5,182,416 | +0.19(+2.03%) |
Feb 15, 2013 | 9.389 | 9.548 | 9.210 | 9.280 | 5,253,400 | -0.14(-1.46%) |
Feb 14, 2013 | 9.522 | 9.522 | 9.206 | 9.418 | 7,124,387 | -0.16(-1.71%) |
Feb 13, 2013 | 9.433 | 9.763 | 9.433 | 9.582 | 13,381,702 | +0.13(+1.35%) |
Feb 12, 2013 | 9.261 | 9.570 | 9.227 | 9.454 | 7,798,411 | +0.18(+1.98%) |
Feb 11, 2013 | 9.264 | 9.346 | 9.179 | 9.271 | 3,156,710 | +0.00(+0.00%) |
Feb 08, 2013 | 9.312 | 9.365 | 9.131 | 9.271 | 2,956,917 | -0.03(-0.31%) |
Feb 07, 2013 | 9.309 | 9.408 | 9.155 | 9.300 | 5,758,593 | -0.01(-0.13%) |
Feb 06, 2013 | 9.334 | 9.447 | 9.284 | 9.312 | 3,936,097 | -0.04(-0.39%) |
Feb 04, 2013 | 9.389 | 9.544 | 9.259 | 9.348 | 4,415,218 | -0.07(-0.77%) |