Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.50 | 12.95 | 12.35 | 12.42 | 49,851 | -0.40(-3.12%) |
Apr 29, 2013 | 12.83 | 12.89 | 12.78 | 12.82 | 14,882 | +0.03(+0.23%) |
Apr 26, 2013 | 12.73 | 12.79 | 12.70 | 12.79 | 12,113 | +0.15(+1.19%) |
Apr 25, 2013 | 12.57 | 12.68 | 12.57 | 12.64 | 18,131 | -0.21(-1.62%) |
Apr 24, 2013 | 12.72 | 12.87 | 12.72 | 12.85 | 8,487 | +0.53(+4.29%) |
Apr 23, 2013 | 12.08 | 12.32 | 12.08 | 12.32 | 16,751 | +0.55(+4.67%) |
Apr 22, 2013 | 11.64 | 11.84 | 11.64 | 11.77 | 52,229 | +0.13(+1.12%) |
Apr 19, 2013 | 11.48 | 11.64 | 11.48 | 11.64 | 30,145 | +0.00(+0.00%) |
Apr 18, 2013 | 11.00 | 11.65 | 11.00 | 11.64 | 33,366 | +0.79(+7.28%) |
Apr 17, 2013 | 10.83 | 10.88 | 10.68 | 10.85 | 86,166 | -0.02(-0.18%) |
Apr 16, 2013 | 10.80 | 10.90 | 10.77 | 10.87 | 20,364 | +0.04(+0.33%) |
Apr 15, 2013 | 10.71 | 10.90 | 10.71 | 10.83 | 11,745 | -0.33(-2.96%) |
Apr 12, 2013 | 11.07 | 11.18 | 11.07 | 11.16 | 54,015 | -0.04(-0.32%) |
Apr 11, 2013 | 11.01 | 11.22 | 10.95 | 11.20 | 178,194 | -0.15(-1.32%) |
Apr 10, 2013 | 11.02 | 11.39 | 11.02 | 11.35 | 866,077 | +0.81(+7.69%) |
Apr 09, 2013 | 10.51 | 10.64 | 10.40 | 10.54 | 54,730 | +0.09(+0.86%) |
Apr 08, 2013 | 10.28 | 10.45 | 10.28 | 10.45 | 6,596 | -0.20(-1.88%) |
Apr 05, 2013 | 10.54 | 10.68 | 10.54 | 10.65 | 6,356 | -0.25(-2.29%) |
Apr 04, 2013 | 10.83 | 11.03 | 10.71 | 10.90 | 31,542 | -0.03(-0.27%) |
Apr 03, 2013 | 10.98 | 11.04 | 10.87 | 10.93 | 14,622 | -0.29(-2.58%) |
Apr 02, 2013 | 11.04 | 11.22 | 11.04 | 11.22 | 4,227 | -0.18(-1.58%) |
Apr 01, 2013 | 11.38 | 11.45 | 11.35 | 11.40 | 12,627 | +0.59(+5.46%) |
Mar 28, 2013 | 10.58 | 10.98 | 10.55 | 10.81 | 73,942 | +0.01(+0.09%) |
Mar 27, 2013 | 10.65 | 10.80 | 10.65 | 10.80 | 6,102 | +0.17(+1.60%) |
Mar 26, 2013 | 10.67 | 10.68 | 10.59 | 10.63 | 5,221 | -0.21(-1.94%) |
Mar 25, 2013 | 10.82 | 10.99 | 10.75 | 10.84 | 7,927 | -0.08(-0.73%) |
Mar 22, 2013 | 10.86 | 11.02 | 10.86 | 10.92 | 32,193 | -0.11(-1.00%) |
Mar 21, 2013 | 11.10 | 11.11 | 11.03 | 11.03 | 12,236 | -0.36(-3.16%) |
Mar 20, 2013 | 11.33 | 11.39 | 11.33 | 11.39 | 7,206 | +0.14(+1.24%) |
Mar 19, 2013 | 11.34 | 11.34 | 11.19 | 11.25 | 10,655 | -0.16(-1.40%) |
Mar 18, 2013 | 11.20 | 11.45 | 11.20 | 11.41 | 22,123 | -0.23(-1.98%) |
Mar 15, 2013 | 11.36 | 11.68 | 11.35 | 11.64 | 22,763 | +0.16(+1.39%) |
Mar 14, 2013 | 11.42 | 11.52 | 11.42 | 11.48 | 12,739 | +0.10(+0.88%) |
Mar 13, 2013 | 11.32 | 11.38 | 11.27 | 11.38 | 9,314 | +0.08(+0.71%) |
Mar 12, 2013 | 11.29 | 11.36 | 11.22 | 11.30 | 10,467 | +0.23(+2.08%) |
Mar 11, 2013 | 11.10 | 11.15 | 11.02 | 11.07 | 14,501 | -0.47(-4.07%) |
Mar 08, 2013 | 11.46 | 11.61 | 11.46 | 11.54 | 7,344 | +0.15(+1.32%) |
Mar 07, 2013 | 11.37 | 11.53 | 11.37 | 11.39 | 13,508 | -0.03(-0.26%) |
Mar 06, 2013 | 11.26 | 11.42 | 11.26 | 11.42 | 8,158 | +0.18(+1.60%) |
Mar 05, 2013 | 11.30 | 11.30 | 11.14 | 11.24 | 21,850 | +0.23(+2.09%) |
Mar 04, 2013 | 10.95 | 11.04 | 10.95 | 11.01 | 8,713 | -0.32(-2.82%) |
Mar 01, 2013 | 11.23 | 11.35 | 11.23 | 11.33 | 13,276 | -0.27(-2.33%) |
Feb 28, 2013 | 11.48 | 11.65 | 11.44 | 11.60 | 15,369 | +0.00(+0.00%) |
Feb 27, 2013 | 11.52 | 11.70 | 11.52 | 11.60 | 51,185 | +0.30(+2.65%) |
Feb 26, 2013 | 11.30 | 11.30 | 11.20 | 11.30 | 17,150 | +0.26(+2.36%) |
Feb 22, 2013 | 11.02 | 11.08 | 11.02 | 11.04 | 6,832 | +0.05(+0.42%) |
Feb 21, 2013 | 11.01 | 11.03 | 10.91 | 10.99 | 8,156 | -0.09(-0.78%) |
Feb 20, 2013 | 11.15 | 11.22 | 11.08 | 11.08 | 10,483 | -0.02(-0.18%) |
Feb 19, 2013 | 11.07 | 11.12 | 11.04 | 11.10 | 7,931 | +0.14(+1.28%) |
Feb 15, 2013 | 10.92 | 11.03 | 10.92 | 10.96 | 12,615 | +0.13(+1.20%) |
Feb 14, 2013 | 10.79 | 10.88 | 10.79 | 10.83 | 14,049 | +0.23(+2.17%) |
Feb 13, 2013 | 10.51 | 10.63 | 10.51 | 10.60 | 6,576 | -0.09(-0.84%) |
Feb 12, 2013 | 10.62 | 10.69 | 10.56 | 10.69 | 27,997 | +0.23(+2.20%) |
Feb 11, 2013 | 10.40 | 10.51 | 10.40 | 10.46 | 11,405 | +0.18(+1.75%) |
Feb 08, 2013 | 10.26 | 10.36 | 10.26 | 10.28 | 5,825 | -0.12(-1.15%) |
Feb 07, 2013 | 10.45 | 10.51 | 10.26 | 10.40 | 20,420 | +0.16(+1.56%) |
Feb 06, 2013 | 10.17 | 10.28 | 10.17 | 10.24 | 15,186 | -0.03(-0.29%) |
Feb 04, 2013 | 10.36 | 10.36 | 10.27 | 10.27 | 7,454 | -0.28(-2.65%) |