Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.79 | 12.80 | 12.70 | 12.79 | 724,995 | -0.21(-1.65%) |
Apr 29, 2013 | 12.89 | 13.06 | 12.89 | 13.01 | 1,171,813 | +0.34(+2.68%) |
Apr 26, 2013 | 12.67 | 12.68 | 12.43 | 12.67 | 995,161 | +0.23(+1.87%) |
Apr 25, 2013 | 12.48 | 12.48 | 12.38 | 12.43 | 1,240,910 | -0.38(-3.00%) |
Apr 24, 2013 | 12.83 | 12.84 | 12.76 | 12.82 | 336,172 | -0.04(-0.28%) |
Apr 23, 2013 | 12.87 | 12.87 | 12.80 | 12.85 | 295,081 | -0.04(-0.35%) |
Apr 22, 2013 | 12.95 | 12.98 | 12.84 | 12.90 | 503,966 | +0.20(+1.55%) |
Apr 19, 2013 | 12.69 | 12.72 | 12.67 | 12.70 | 485,098 | +0.07(+0.57%) |
Apr 18, 2013 | 12.74 | 12.74 | 12.61 | 12.63 | 669,862 | +0.04(+0.28%) |
Apr 17, 2013 | 12.76 | 12.77 | 12.58 | 12.59 | 1,297,955 | -0.06(-0.49%) |
Apr 16, 2013 | 12.72 | 12.74 | 12.63 | 12.66 | 654,267 | +0.71(+5.98%) |
Apr 15, 2013 | 12.09 | 12.14 | 11.93 | 11.94 | 659,282 | +0.23(+1.98%) |
Apr 12, 2013 | 11.67 | 11.74 | 11.62 | 11.71 | 474,983 | +0.04(+0.31%) |
Apr 11, 2013 | 11.74 | 11.74 | 11.54 | 11.67 | 651,974 | +0.28(+2.43%) |
Apr 10, 2013 | 11.33 | 11.42 | 11.30 | 11.40 | 635,203 | -0.16(-1.39%) |
Apr 09, 2013 | 11.59 | 11.60 | 11.47 | 11.56 | 601,727 | -0.12(-1.07%) |
Apr 08, 2013 | 11.70 | 11.70 | 11.50 | 11.68 | 652,317 | -0.38(-3.18%) |
Apr 05, 2013 | 12.00 | 12.08 | 11.98 | 12.07 | 467,091 | -0.31(-2.53%) |
Apr 04, 2013 | 12.40 | 12.40 | 12.32 | 12.38 | 389,701 | +0.08(+0.65%) |
Apr 03, 2013 | 12.46 | 12.47 | 12.28 | 12.30 | 375,610 | -0.06(-0.51%) |
Apr 02, 2013 | 12.40 | 12.42 | 12.35 | 12.36 | 267,383 | +0.04(+0.36%) |
Apr 01, 2013 | 12.39 | 12.42 | 12.24 | 12.32 | 677,391 | +0.18(+1.47%) |
Mar 28, 2013 | 12.17 | 12.19 | 12.13 | 12.14 | 510,777 | +0.21(+1.72%) |
Mar 27, 2013 | 11.98 | 12.00 | 11.92 | 11.93 | 720,223 | +0.29(+2.45%) |
Mar 26, 2013 | 11.71 | 11.71 | 11.65 | 11.65 | 306,528 | -0.17(-1.44%) |
Mar 25, 2013 | 11.92 | 11.93 | 11.78 | 11.82 | 286,192 | -0.23(-1.93%) |
Mar 22, 2013 | 12.00 | 12.09 | 12.00 | 12.05 | 370,157 | +0.23(+1.97%) |
Mar 21, 2013 | 11.89 | 11.89 | 11.66 | 11.82 | 410,897 | -0.35(-2.86%) |
Mar 20, 2013 | 12.26 | 12.26 | 12.16 | 12.17 | 395,534 | -0.12(-0.95%) |
Mar 19, 2013 | 12.41 | 12.43 | 12.26 | 12.28 | 616,217 | -0.28(-2.20%) |
Mar 18, 2013 | 12.48 | 12.61 | 12.46 | 12.56 | 275,829 | +0.00(+0.00%) |
Mar 15, 2013 | 12.63 | 12.65 | 12.53 | 12.56 | 624,611 | -0.83(-6.20%) |
Mar 14, 2013 | 13.23 | 13.41 | 13.23 | 13.39 | 614,070 | +0.35(+2.67%) |
Mar 13, 2013 | 13.01 | 13.09 | 13.00 | 13.04 | 331,831 | -0.02(-0.14%) |
Mar 12, 2013 | 13.09 | 13.11 | 13.02 | 13.06 | 262,035 | -0.13(-1.02%) |
Mar 11, 2013 | 13.15 | 13.22 | 13.15 | 13.19 | 317,949 | -0.05(-0.40%) |
Mar 08, 2013 | 13.27 | 13.29 | 13.21 | 13.25 | 255,503 | -0.18(-1.33%) |
Mar 07, 2013 | 13.35 | 13.43 | 13.33 | 13.43 | 341,075 | -0.12(-0.86%) |
Mar 06, 2013 | 13.61 | 13.61 | 13.53 | 13.54 | 372,050 | -0.03(-0.20%) |
Mar 05, 2013 | 13.58 | 13.63 | 13.56 | 13.57 | 405,507 | +0.21(+1.60%) |
Mar 04, 2013 | 13.24 | 13.37 | 13.23 | 13.35 | 375,526 | +0.01(+0.07%) |
Mar 01, 2013 | 13.26 | 13.34 | 13.23 | 13.34 | 223,999 | -0.02(-0.13%) |
Feb 28, 2013 | 13.38 | 13.45 | 13.34 | 13.36 | 542,013 | -0.05(-0.40%) |
Feb 27, 2013 | 13.31 | 13.43 | 13.29 | 13.42 | 482,797 | +0.67(+5.26%) |
Feb 26, 2013 | 12.67 | 12.75 | 12.59 | 12.75 | 464,544 | -0.03(-0.21%) |
Feb 25, 2013 | 13.09 | 13.09 | 12.76 | 12.77 | 1,178,028 | -0.38(-2.92%) |
Feb 22, 2013 | 13.17 | 13.21 | 13.11 | 13.16 | 848,367 | +0.33(+2.58%) |
Feb 21, 2013 | 12.92 | 12.94 | 12.77 | 12.83 | 933,945 | -0.21(-1.64%) |
Feb 20, 2013 | 13.10 | 13.17 | 13.02 | 13.04 | 792,904 | +0.04(+0.34%) |
Feb 19, 2013 | 12.93 | 13.04 | 12.92 | 13.00 | 1,124,510 | +0.20(+1.54%) |
Feb 15, 2013 | 12.74 | 12.82 | 12.74 | 12.80 | 948,745 | +0.11(+0.84%) |
Feb 14, 2013 | 12.63 | 12.73 | 12.60 | 12.69 | 1,044,331 | -0.22(-1.73%) |
Feb 13, 2013 | 12.87 | 12.95 | 12.84 | 12.92 | 900,974 | +0.29(+2.26%) |
Feb 12, 2013 | 12.56 | 12.67 | 12.49 | 12.63 | 736,926 | -0.27(-2.08%) |
Feb 11, 2013 | 12.92 | 12.93 | 12.83 | 12.90 | 266,456 | -0.03(-0.21%) |
Feb 08, 2013 | 12.90 | 12.93 | 12.86 | 12.92 | 325,095 | -0.13(-1.03%) |
Feb 07, 2013 | 13.09 | 13.11 | 13.01 | 13.06 | 520,833 | -0.41(-3.05%) |
Feb 06, 2013 | 13.43 | 13.49 | 13.43 | 13.47 | 306,345 | -0.24(-1.76%) |
Feb 04, 2013 | 13.73 | 13.79 | 13.68 | 13.71 | 497,898 | +0.05(+0.39%) |