Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.60 | 11.65 | 11.31 | 11.55 | 4,806,400 | -0.10(-0.86%) |
Apr 29, 2013 | 11.89 | 11.92 | 11.64 | 11.65 | 3,257,600 | -0.14(-1.23%) |
Apr 26, 2013 | 11.85 | 11.97 | 11.74 | 11.79 | 2,728,800 | -0.12(-0.97%) |
Apr 25, 2013 | 11.87 | 12.01 | 11.79 | 11.91 | 4,340,000 | +0.07(+0.63%) |
Apr 24, 2013 | 11.81 | 11.91 | 11.73 | 11.84 | 6,764,800 | +0.07(+0.57%) |
Apr 23, 2013 | 11.64 | 12.07 | 11.64 | 11.77 | 11,891,200 | +0.43(+3.79%) |
Apr 22, 2013 | 11.38 | 11.46 | 11.24 | 11.34 | 5,692,800 | -0.04(-0.31%) |
Apr 19, 2013 | 11.09 | 11.40 | 11.03 | 11.37 | 3,725,600 | +0.30(+2.71%) |
Apr 18, 2013 | 11.16 | 11.24 | 10.87 | 11.07 | 6,209,600 | -0.21(-1.82%) |
Apr 17, 2013 | 11.54 | 11.67 | 11.25 | 11.28 | 4,501,600 | -0.31(-2.68%) |
Apr 16, 2013 | 11.55 | 11.73 | 11.39 | 11.59 | 4,597,600 | +0.11(+0.91%) |
Apr 15, 2013 | 11.85 | 11.95 | 11.46 | 11.48 | 3,098,400 | -0.44(-3.71%) |
Apr 12, 2013 | 11.80 | 12.03 | 11.79 | 11.93 | 4,964,000 | +0.09(+0.74%) |
Apr 11, 2013 | 11.47 | 11.87 | 11.46 | 11.84 | 5,905,600 | +0.39(+3.38%) |
Apr 10, 2013 | 11.31 | 11.47 | 11.27 | 11.45 | 2,542,400 | +0.15(+1.31%) |
Apr 09, 2013 | 10.64 | 11.50 | 10.64 | 11.30 | 7,610,400 | +0.71(+6.68%) |
Apr 08, 2013 | 10.59 | 10.61 | 10.54 | 10.60 | 2,764,000 | +0.03(+0.31%) |
Apr 05, 2013 | 10.66 | 10.82 | 10.54 | 10.56 | 4,898,400 | -0.34(-3.12%) |
Apr 04, 2013 | 10.94 | 11.02 | 10.76 | 10.90 | 3,150,400 | -0.04(-0.34%) |
Apr 03, 2013 | 11.13 | 11.21 | 10.93 | 10.94 | 2,764,000 | -0.20(-1.82%) |
Apr 02, 2013 | 11.21 | 11.35 | 11.11 | 11.14 | 3,240,000 | -0.00(-0.02%) |
Apr 01, 2013 | 10.99 | 11.31 | 10.93 | 11.14 | 3,029,600 | +0.13(+1.23%) |
Mar 28, 2013 | 11.07 | 11.08 | 10.97 | 11.01 | 3,465,600 | -0.03(-0.29%) |
Mar 27, 2013 | 11.09 | 11.21 | 11.03 | 11.04 | 3,524,000 | -0.09(-0.79%) |
Mar 26, 2013 | 11.21 | 11.31 | 11.05 | 11.13 | 3,082,400 | -0.02(-0.16%) |
Mar 25, 2013 | 11.21 | 11.31 | 11.10 | 11.15 | 2,003,200 | -0.04(-0.36%) |
Mar 22, 2013 | 11.30 | 11.41 | 11.06 | 11.19 | 2,760,000 | -0.06(-0.53%) |
Mar 21, 2013 | 11.31 | 11.37 | 11.21 | 11.25 | 3,128,800 | -0.12(-1.06%) |
Mar 20, 2013 | 11.36 | 11.44 | 11.29 | 11.37 | 2,449,600 | +0.09(+0.82%) |
Mar 19, 2013 | 11.39 | 11.56 | 11.20 | 11.28 | 2,612,000 | -0.08(-0.73%) |
Mar 18, 2013 | 11.34 | 11.51 | 11.34 | 11.36 | 2,610,400 | -0.09(-0.79%) |
Mar 15, 2013 | 11.35 | 11.49 | 11.29 | 11.45 | 5,988,000 | +0.08(+0.70%) |
Mar 14, 2013 | 11.51 | 11.53 | 11.15 | 11.37 | 7,916,000 | -0.39(-3.30%) |
Mar 13, 2013 | 11.63 | 11.82 | 11.61 | 11.76 | 3,244,000 | +0.13(+1.12%) |
Mar 12, 2013 | 11.79 | 11.91 | 11.59 | 11.62 | 5,716,000 | -0.22(-1.86%) |
Mar 11, 2013 | 11.90 | 11.96 | 11.77 | 11.85 | 3,424,000 | -0.13(-1.13%) |
Mar 08, 2013 | 11.85 | 12.14 | 11.83 | 11.98 | 8,421,600 | +0.23(+1.96%) |
Mar 07, 2013 | 11.52 | 11.80 | 11.52 | 11.75 | 5,141,600 | +0.24(+2.06%) |
Mar 06, 2013 | 11.39 | 11.64 | 11.37 | 11.51 | 2,499,200 | +0.15(+1.36%) |
Mar 05, 2013 | 11.23 | 11.43 | 11.17 | 11.36 | 2,569,600 | +0.19(+1.66%) |
Mar 04, 2013 | 11.38 | 11.49 | 11.16 | 11.17 | 4,297,600 | -0.25(-2.21%) |
Mar 01, 2013 | 11.22 | 11.56 | 11.21 | 11.43 | 4,065,600 | +0.17(+1.51%) |
Feb 28, 2013 | 11.21 | 11.49 | 11.19 | 11.26 | 5,993,600 | +0.01(+0.11%) |
Feb 27, 2013 | 11.04 | 11.31 | 11.01 | 11.24 | 2,866,400 | +0.21(+1.90%) |
Feb 26, 2013 | 11.12 | 11.17 | 10.79 | 11.03 | 4,072,800 | -0.05(-0.50%) |
Feb 25, 2013 | 11.41 | 11.50 | 11.08 | 11.09 | 2,641,600 | -0.27(-2.36%) |
Feb 22, 2013 | 11.52 | 11.61 | 11.30 | 11.36 | 3,149,600 | -0.09(-0.76%) |
Feb 21, 2013 | 11.42 | 11.49 | 11.20 | 11.44 | 5,192,000 | +0.07(+0.59%) |
Feb 20, 2013 | 11.46 | 11.52 | 11.32 | 11.38 | 3,592,000 | -0.12(-1.04%) |
Feb 19, 2013 | 10.90 | 11.57 | 10.89 | 11.49 | 3,916,000 | +0.00(+0.04%) |
Feb 15, 2013 | 11.42 | 11.62 | 11.39 | 11.49 | 4,156,800 | +0.11(+0.99%) |
Feb 14, 2013 | 11.25 | 11.40 | 11.14 | 11.38 | 2,649,600 | +0.09(+0.78%) |
Feb 13, 2013 | 11.25 | 11.48 | 11.16 | 11.29 | 5,387,200 | +0.09(+0.85%) |
Feb 12, 2013 | 11.17 | 11.30 | 11.12 | 11.20 | 4,167,200 | +0.07(+0.63%) |
Feb 11, 2013 | 11.47 | 11.50 | 10.99 | 11.12 | 5,076,000 | -0.38(-3.34%) |
Feb 08, 2013 | 11.32 | 11.82 | 11.32 | 11.51 | 4,952,800 | +0.31(+2.81%) |
Feb 07, 2013 | 11.25 | 11.25 | 11.04 | 11.20 | 4,168,000 | -0.09(-0.80%) |
Feb 06, 2013 | 11.12 | 11.29 | 10.88 | 11.29 | 7,995,200 | +0.65(+6.11%) |
Feb 04, 2013 | 10.89 | 11.10 | 10.51 | 10.63 | 10,254,400 | -0.31(-2.88%) |