Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.25 | 12.25 | 12.16 | 12.17 | 33,108 | -0.04(-0.33%) |
Apr 29, 2013 | 12.20 | 12.23 | 12.14 | 12.21 | 28,732 | +0.04(+0.33%) |
Apr 26, 2013 | 12.18 | 12.21 | 12.15 | 12.17 | 15,111 | +0.02(+0.16%) |
Apr 25, 2013 | 12.16 | 12.22 | 12.12 | 12.15 | 36,830 | -0.03(-0.25%) |
Apr 24, 2013 | 12.21 | 12.21 | 12.15 | 12.18 | 51,692 | +0.00(+0.00%) |
Apr 23, 2013 | 12.22 | 12.28 | 12.17 | 12.18 | 65,246 | -0.01(-0.08%) |
Apr 22, 2013 | 12.24 | 12.24 | 12.17 | 12.19 | 50,295 | -0.03(-0.25%) |
Apr 19, 2013 | 12.19 | 12.25 | 12.18 | 12.22 | 29,812 | -0.04(-0.33%) |
Apr 18, 2013 | 12.26 | 12.34 | 12.25 | 12.26 | 18,063 | +0.01(+0.08%) |
Apr 17, 2013 | 12.26 | 12.32 | 12.21 | 12.25 | 43,988 | +0.02(+0.16%) |
Apr 16, 2013 | 12.28 | 12.29 | 12.22 | 12.23 | 15,151 | -0.02(-0.16%) |
Apr 15, 2013 | 12.30 | 12.31 | 12.23 | 12.25 | 38,284 | -0.05(-0.41%) |
Apr 12, 2013 | 12.29 | 12.30 | 12.22 | 12.30 | 30,608 | +0.05(+0.41%) |
Apr 11, 2013 | 12.31 | 12.31 | 12.24 | 12.25 | 28,040 | -0.04(-0.33%) |
Apr 10, 2013 | 12.34 | 12.34 | 12.24 | 12.29 | 35,232 | -0.03(-0.20%) |
Apr 09, 2013 | 12.30 | 12.33 | 12.29 | 12.31 | 31,250 | +0.07(+0.61%) |
Apr 08, 2013 | 12.25 | 12.31 | 12.20 | 12.24 | 46,572 | -0.04(-0.33%) |
Apr 05, 2013 | 12.04 | 12.28 | 12.04 | 12.28 | 47,334 | +0.26(+2.16%) |
Apr 04, 2013 | 12.10 | 12.11 | 12.01 | 12.02 | 53,333 | -0.10(-0.83%) |
Apr 03, 2013 | 12.16 | 12.16 | 12.04 | 12.12 | 56,900 | -0.08(-0.66%) |
Apr 02, 2013 | 12.23 | 12.23 | 12.09 | 12.20 | 34,240 | +0.00(+0.00%) |
Apr 01, 2013 | 12.23 | 12.26 | 12.14 | 12.20 | 24,322 | -0.03(-0.25%) |
Mar 28, 2013 | 12.24 | 12.24 | 12.17 | 12.23 | 38,493 | +0.03(+0.25%) |
Mar 27, 2013 | 12.16 | 12.20 | 12.11 | 12.20 | 42,546 | +0.01(+0.12%) |
Mar 26, 2013 | 12.14 | 12.20 | 12.08 | 12.19 | 58,912 | +0.04(+0.37%) |
Mar 25, 2013 | 12.20 | 12.20 | 12.09 | 12.14 | 76,925 | -0.04(-0.33%) |
Mar 22, 2013 | 12.14 | 12.19 | 12.06 | 12.18 | 45,431 | +0.04(+0.33%) |
Mar 21, 2013 | 12.17 | 12.18 | 12.03 | 12.14 | 59,790 | -0.01(-0.08%) |
Mar 20, 2013 | 12.06 | 12.18 | 12.04 | 12.15 | 71,351 | +0.10(+0.83%) |
Mar 19, 2013 | 12.05 | 12.13 | 11.93 | 12.05 | 61,258 | +0.00(+0.00%) |
Mar 18, 2013 | 11.82 | 12.07 | 11.82 | 12.05 | 119,850 | +0.20(+1.69%) |
Mar 15, 2013 | 11.94 | 11.96 | 11.75 | 11.85 | 135,538 | -0.09(-0.75%) |
Mar 14, 2013 | 12.17 | 12.17 | 11.93 | 11.94 | 125,660 | -0.21(-1.73%) |
Mar 13, 2013 | 12.19 | 12.19 | 12.10 | 12.15 | 53,816 | -0.01(-0.08%) |
Mar 12, 2013 | 12.25 | 12.30 | 12.16 | 12.16 | 64,958 | -0.06(-0.49%) |
Mar 11, 2013 | 12.46 | 12.47 | 12.21 | 12.22 | 74,478 | -0.15(-1.21%) |
Mar 08, 2013 | 12.49 | 12.54 | 12.34 | 12.37 | 40,993 | -0.09(-0.72%) |
Mar 07, 2013 | 12.58 | 12.58 | 12.44 | 12.46 | 39,815 | -0.09(-0.72%) |
Mar 06, 2013 | 12.57 | 12.63 | 12.54 | 12.55 | 44,074 | +0.03(+0.24%) |
Mar 05, 2013 | 12.55 | 12.62 | 12.51 | 12.52 | 63,652 | +0.02(+0.16%) |
Mar 04, 2013 | 12.60 | 12.62 | 12.50 | 12.50 | 63,077 | -0.12(-0.95%) |
Mar 01, 2013 | 12.57 | 12.67 | 12.57 | 12.62 | 38,327 | +0.02(+0.16%) |
Feb 28, 2013 | 12.63 | 12.66 | 12.59 | 12.60 | 53,790 | -0.17(-1.33%) |
Feb 27, 2013 | 12.67 | 12.77 | 12.62 | 12.77 | 28,131 | +0.12(+0.99%) |
Feb 26, 2013 | 12.67 | 12.68 | 12.56 | 12.64 | 49,543 | -0.01(-0.04%) |
Feb 25, 2013 | 12.77 | 12.77 | 12.61 | 12.65 | 33,933 | -0.10(-0.78%) |
Feb 22, 2013 | 12.79 | 12.79 | 12.72 | 12.75 | 43,249 | +0.02(+0.16%) |
Feb 21, 2013 | 12.70 | 12.77 | 12.62 | 12.73 | 33,866 | +0.03(+0.24%) |
Feb 20, 2013 | 12.69 | 12.70 | 12.58 | 12.70 | 29,416 | -0.04(-0.31%) |
Feb 19, 2013 | 12.66 | 12.74 | 12.54 | 12.74 | 35,095 | +0.11(+0.87%) |
Feb 15, 2013 | 12.71 | 12.72 | 12.56 | 12.63 | 46,695 | -0.05(-0.39%) |
Feb 14, 2013 | 12.76 | 12.78 | 12.65 | 12.68 | 70,782 | -0.11(-0.86%) |
Feb 13, 2013 | 12.79 | 12.79 | 12.74 | 12.79 | 64,286 | +0.05(+0.39%) |
Feb 12, 2013 | 12.71 | 12.79 | 12.70 | 12.74 | 37,242 | +0.05(+0.39%) |
Feb 11, 2013 | 12.72 | 12.77 | 12.69 | 12.69 | 34,771 | -0.07(-0.55%) |
Feb 08, 2013 | 12.80 | 12.80 | 12.71 | 12.76 | 44,713 | -0.03(-0.23%) |
Feb 07, 2013 | 12.79 | 12.81 | 12.72 | 12.79 | 78,019 | +0.03(+0.24%) |
Feb 06, 2013 | 12.74 | 12.76 | 12.66 | 12.76 | 43,583 | +0.10(+0.79%) |
Feb 04, 2013 | 12.73 | 12.75 | 12.66 | 12.66 | 48,620 | -0.06(-0.47%) |