Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.19 | 12.26 | 12.15 | 12.24 | 31,108 | +0.03(+0.25%) |
Apr 29, 2013 | 12.11 | 12.25 | 12.11 | 12.21 | 24,331 | +0.17(+1.41%) |
Apr 26, 2013 | 12.17 | 12.12 | 12.04 | 12.04 | 80,742 | -0.08(-0.66%) |
Apr 25, 2013 | 12.10 | 12.18 | 12.07 | 12.12 | 56,704 | +0.02(+0.17%) |
Apr 24, 2013 | 12.01 | 12.15 | 12.01 | 12.10 | 47,222 | +0.06(+0.50%) |
Apr 23, 2013 | 12.04 | 12.09 | 12.00 | 12.04 | 66,975 | +0.03(+0.25%) |
Apr 22, 2013 | 12.01 | 12.03 | 11.95 | 12.01 | 25,631 | +0.00(+0.00%) |
Apr 19, 2013 | 11.90 | 12.01 | 11.81 | 12.01 | 54,260 | +0.17(+1.44%) |
Apr 18, 2013 | 11.81 | 11.86 | 11.76 | 11.84 | 43,468 | +0.11(+0.94%) |
Apr 17, 2013 | 11.80 | 11.80 | 11.71 | 11.73 | 39,448 | -0.09(-0.77%) |
Apr 16, 2013 | 11.73 | 11.87 | 11.73 | 11.82 | 27,622 | +0.10(+0.86%) |
Apr 15, 2013 | 11.80 | 11.89 | 11.72 | 11.72 | 32,480 | -0.21(-1.76%) |
Apr 12, 2013 | 11.79 | 11.99 | 11.79 | 11.93 | 53,460 | -0.07(-0.57%) |
Apr 11, 2013 | 12.05 | 12.05 | 11.96 | 12.00 | 23,472 | +0.01(+0.09%) |
Apr 10, 2013 | 11.94 | 12.00 | 11.93 | 11.99 | 18,536 | +0.05(+0.39%) |
Apr 09, 2013 | 11.90 | 11.97 | 11.81 | 11.94 | 56,985 | +0.15(+1.27%) |
Apr 08, 2013 | 11.91 | 11.91 | 11.78 | 11.79 | 28,297 | -0.06(-0.51%) |
Apr 05, 2013 | 11.75 | 11.85 | 11.75 | 11.85 | 30,314 | +0.04(+0.34%) |
Apr 04, 2013 | 11.80 | 11.85 | 11.75 | 11.81 | 35,023 | +0.06(+0.51%) |
Apr 03, 2013 | 11.73 | 11.79 | 11.70 | 11.75 | 48,155 | +0.00(+0.00%) |
Apr 02, 2013 | 11.75 | 11.81 | 11.72 | 11.75 | 87,851 | +0.00(+0.00%) |
Apr 01, 2013 | 11.99 | 11.99 | 11.69 | 11.75 | 91,399 | -0.09(-0.76%) |
Mar 28, 2013 | 11.90 | 11.90 | 11.77 | 11.84 | 63,961 | -0.03(-0.25%) |
Mar 27, 2013 | 11.77 | 11.88 | 11.72 | 11.87 | 32,265 | +0.01(+0.08%) |
Mar 26, 2013 | 11.80 | 11.86 | 11.76 | 11.86 | 24,422 | +0.06(+0.51%) |
Mar 25, 2013 | 11.85 | 11.85 | 11.71 | 11.80 | 44,452 | +0.00(+0.00%) |
Mar 22, 2013 | 11.69 | 11.81 | 11.69 | 11.80 | 21,912 | +0.05(+0.43%) |
Mar 21, 2013 | 11.63 | 11.76 | 11.63 | 11.75 | 22,517 | +0.04(+0.33%) |
Mar 20, 2013 | 11.60 | 11.78 | 11.60 | 11.71 | 33,823 | +0.11(+0.95%) |
Mar 19, 2013 | 11.65 | 11.72 | 11.53 | 11.60 | 28,472 | -0.05(-0.43%) |
Mar 18, 2013 | 11.60 | 11.77 | 11.57 | 11.65 | 18,868 | +0.00(+0.00%) |
Mar 15, 2013 | 11.71 | 11.73 | 11.61 | 11.65 | 25,543 | -0.02(-0.17%) |
Mar 14, 2013 | 11.78 | 11.85 | 11.67 | 11.67 | 52,957 | -0.10(-0.88%) |
Mar 13, 2013 | 11.79 | 11.83 | 11.76 | 11.77 | 17,914 | -0.05(-0.40%) |
Mar 12, 2013 | 11.81 | 11.91 | 11.76 | 11.82 | 27,213 | -0.08(-0.67%) |
Mar 11, 2013 | 11.79 | 11.91 | 11.79 | 11.90 | 17,528 | +0.03(+0.25%) |
Mar 08, 2013 | 11.93 | 11.93 | 11.78 | 11.87 | 37,451 | -0.01(-0.08%) |
Mar 07, 2013 | 11.78 | 11.88 | 11.78 | 11.88 | 22,614 | +0.08(+0.68%) |
Mar 06, 2013 | 11.85 | 11.85 | 11.77 | 11.80 | 16,888 | -0.04(-0.34%) |
Mar 05, 2013 | 11.82 | 11.85 | 11.76 | 11.84 | 30,712 | +0.02(+0.17%) |
Mar 04, 2013 | 11.71 | 11.82 | 11.68 | 11.82 | 25,867 | +0.10(+0.85%) |
Mar 01, 2013 | 11.71 | 11.72 | 11.62 | 11.72 | 21,718 | +0.03(+0.26%) |
Feb 28, 2013 | 11.66 | 11.70 | 11.63 | 11.69 | 15,978 | +0.06(+0.52%) |
Feb 27, 2013 | 11.63 | 11.68 | 11.60 | 11.63 | 28,132 | -0.01(-0.09%) |
Feb 26, 2013 | 11.57 | 11.68 | 11.54 | 11.64 | 17,316 | -0.02(-0.17%) |
Feb 22, 2013 | 11.56 | 11.67 | 11.55 | 11.66 | 12,102 | +0.10(+0.87%) |
Feb 21, 2013 | 11.64 | 11.67 | 11.55 | 11.56 | 12,481 | -0.09(-0.77%) |
Feb 20, 2013 | 11.73 | 11.76 | 11.63 | 11.65 | 30,924 | -0.10(-0.85%) |
Feb 19, 2013 | 11.72 | 11.83 | 11.70 | 11.75 | 62,438 | -0.02(-0.17%) |
Feb 15, 2013 | 11.75 | 11.80 | 11.72 | 11.77 | 13,682 | +0.03(+0.26%) |
Feb 14, 2013 | 11.68 | 11.75 | 11.66 | 11.74 | 17,972 | -0.01(-0.09%) |
Feb 13, 2013 | 11.76 | 11.81 | 11.66 | 11.75 | 50,963 | -0.01(-0.09%) |
Feb 12, 2013 | 11.67 | 11.78 | 11.66 | 11.76 | 23,903 | +0.08(+0.68%) |
Feb 11, 2013 | 11.69 | 11.75 | 11.65 | 11.68 | 30,227 | -0.10(-0.85%) |
Feb 08, 2013 | 11.75 | 11.87 | 11.75 | 11.78 | 38,976 | +0.00(+0.00%) |
Feb 07, 2013 | 11.77 | 11.78 | 11.71 | 11.78 | 13,854 | +0.00(+0.00%) |
Feb 06, 2013 | 11.70 | 11.78 | 11.70 | 11.78 | 26,555 | +0.10(+0.86%) |
Feb 04, 2013 | 11.79 | 11.80 | 11.63 | 11.68 | 45,435 | -0.14(-1.18%) |