Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.50 | 11.89 | 11.48 | 11.89 | 1,160,615 | +0.42(+3.64%) |
Apr 29, 2013 | 11.39 | 11.51 | 11.24 | 11.47 | 732,397 | +0.25(+2.21%) |
Apr 26, 2013 | 11.25 | 11.32 | 11.17 | 11.22 | 582,703 | -0.10(-0.86%) |
Apr 25, 2013 | 11.49 | 11.49 | 11.12 | 11.32 | 808,069 | -0.12(-1.05%) |
Apr 24, 2013 | 11.44 | 11.50 | 11.27 | 11.44 | 715,836 | +0.08(+0.66%) |
Apr 23, 2013 | 11.37 | 11.41 | 11.11 | 11.36 | 995,309 | +0.19(+1.73%) |
Apr 22, 2013 | 11.33 | 11.33 | 10.97 | 11.17 | 673,595 | -0.03(-0.24%) |
Apr 19, 2013 | 10.74 | 11.23 | 10.74 | 11.20 | 1,016,358 | +0.46(+4.30%) |
Apr 18, 2013 | 10.78 | 10.86 | 10.57 | 10.74 | 1,257,685 | -0.01(-0.07%) |
Apr 17, 2013 | 11.03 | 11.07 | 10.53 | 10.74 | 1,745,555 | -0.41(-3.67%) |
Apr 16, 2013 | 10.83 | 11.16 | 10.58 | 11.15 | 1,415,081 | +0.53(+4.96%) |
Apr 15, 2013 | 11.21 | 11.26 | 10.60 | 10.63 | 1,573,795 | -0.66(-5.88%) |
Apr 12, 2013 | 11.23 | 11.30 | 11.12 | 11.29 | 891,528 | +0.07(+0.58%) |
Apr 11, 2013 | 11.10 | 11.38 | 11.04 | 11.22 | 1,350,695 | +0.21(+1.87%) |
Apr 10, 2013 | 10.95 | 11.08 | 10.86 | 11.02 | 881,638 | +0.19(+1.78%) |
Apr 09, 2013 | 10.96 | 10.97 | 10.65 | 10.82 | 1,381,065 | -0.03(-0.24%) |
Apr 08, 2013 | 10.64 | 10.86 | 10.37 | 10.85 | 1,087,105 | +0.33(+3.13%) |
Apr 05, 2013 | 10.18 | 10.53 | 10.06 | 10.52 | 1,454,609 | +0.11(+1.02%) |
Apr 04, 2013 | 9.982 | 10.43 | 9.982 | 10.42 | 1,838,904 | +0.47(+4.73%) |
Apr 03, 2013 | 10.09 | 10.11 | 9.848 | 9.946 | 1,497,429 | -0.08(-0.83%) |
Apr 02, 2013 | 9.929 | 10.15 | 9.929 | 10.03 | 1,076,256 | +0.10(+1.04%) |
Apr 01, 2013 | 9.861 | 9.926 | 9.677 | 9.926 | 18,254,998 | +0.09(+0.92%) |
Mar 28, 2013 | 9.796 | 9.866 | 9.663 | 9.836 | 839,574 | +0.11(+1.11%) |
Mar 27, 2013 | 9.651 | 9.741 | 9.534 | 9.728 | 470,168 | +0.03(+0.30%) |
Mar 26, 2013 | 9.554 | 9.709 | 9.554 | 9.698 | 1,548,312 | +0.25(+2.66%) |
Mar 25, 2013 | 9.517 | 9.611 | 9.398 | 9.447 | 936,787 | +0.01(+0.13%) |
Mar 22, 2013 | 9.362 | 9.485 | 9.333 | 9.435 | 1,018,074 | +0.15(+1.64%) |
Mar 21, 2013 | 9.347 | 9.482 | 9.282 | 9.282 | 622,948 | -0.11(-1.22%) |
Mar 20, 2013 | 9.378 | 9.433 | 9.302 | 9.397 | 798,528 | +0.12(+1.25%) |
Mar 19, 2013 | 9.435 | 9.505 | 9.125 | 9.281 | 2,060,795 | -0.17(-1.82%) |
Mar 18, 2013 | 9.514 | 9.528 | 9.368 | 9.453 | 1,902,430 | -0.13(-1.39%) |
Mar 15, 2013 | 9.524 | 9.602 | 9.383 | 9.587 | 1,150,218 | +0.06(+0.60%) |
Mar 14, 2013 | 9.358 | 9.561 | 9.358 | 9.530 | 1,399,553 | +0.17(+1.81%) |
Mar 13, 2013 | 9.310 | 9.414 | 9.236 | 9.360 | 802,618 | +0.02(+0.20%) |
Mar 12, 2013 | 9.426 | 9.480 | 9.275 | 9.341 | 819,862 | -0.10(-1.11%) |
Mar 11, 2013 | 9.448 | 9.451 | 9.304 | 9.446 | 561,541 | +0.05(+0.49%) |
Mar 08, 2013 | 9.495 | 9.510 | 9.233 | 9.400 | 1,040,627 | +0.02(+0.22%) |
Mar 07, 2013 | 9.568 | 9.589 | 9.334 | 9.380 | 1,008,242 | -0.14(-1.45%) |
Mar 06, 2013 | 9.682 | 9.700 | 9.391 | 9.518 | 2,250,512 | -0.07(-0.70%) |
Mar 05, 2013 | 9.485 | 9.634 | 9.349 | 9.586 | 1,503,510 | +0.22(+2.40%) |
Mar 04, 2013 | 9.165 | 9.427 | 9.154 | 9.361 | 1,799,053 | +0.21(+2.27%) |
Mar 01, 2013 | 9.002 | 9.192 | 8.858 | 9.153 | 2,156,199 | +0.08(+0.83%) |
Feb 28, 2013 | 9.096 | 9.211 | 9.055 | 9.078 | 1,600,822 | -0.01(-0.16%) |
Feb 27, 2013 | 8.911 | 9.219 | 8.862 | 9.092 | 1,161,947 | +0.18(+2.03%) |
Feb 26, 2013 | 8.861 | 8.970 | 8.699 | 8.911 | 1,632,872 | -0.32(-3.51%) |
Feb 22, 2013 | 9.130 | 9.236 | 9.081 | 9.236 | 995,815 | +0.25(+2.76%) |
Feb 21, 2013 | 9.126 | 9.199 | 8.924 | 8.988 | 1,699,952 | -0.21(-2.33%) |
Feb 20, 2013 | 9.327 | 9.479 | 9.188 | 9.202 | 1,140,445 | -0.16(-1.70%) |
Feb 19, 2013 | 9.185 | 9.377 | 9.158 | 9.361 | 787,979 | +0.19(+2.10%) |
Feb 15, 2013 | 9.117 | 9.179 | 9.043 | 9.169 | 638,816 | +0.01(+0.13%) |
Feb 14, 2013 | 9.218 | 9.254 | 9.132 | 9.156 | 464,771 | -0.11(-1.21%) |
Feb 13, 2013 | 9.329 | 9.356 | 9.192 | 9.268 | 770,616 | -0.02(-0.19%) |
Feb 12, 2013 | 9.139 | 9.286 | 9.080 | 9.286 | 485,554 | +0.21(+2.35%) |
Feb 11, 2013 | 9.021 | 9.098 | 9.013 | 9.072 | 706,457 | +0.05(+0.55%) |
Feb 08, 2013 | 8.875 | 9.038 | 8.828 | 9.022 | 893,087 | +0.24(+2.70%) |
Feb 07, 2013 | 8.904 | 8.926 | 8.725 | 8.785 | 451,400 | -0.08(-0.95%) |
Feb 06, 2013 | 8.730 | 8.908 | 8.694 | 8.870 | 837,480 | -0.03(-0.29%) |
Feb 04, 2013 | 8.868 | 8.977 | 8.797 | 8.895 | 864,910 | -0.03(-0.38%) |