Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.98 | 12.00 | 11.52 | 11.54 | 0 | -0.45(-3.75%) |
Apr 29, 2013 | 11.95 | 12.10 | 11.84 | 11.99 | 568,170 | +0.06(+0.50%) |
Apr 26, 2013 | 11.95 | 11.97 | 11.66 | 11.93 | 350,298 | +0.01(+0.08%) |
Apr 25, 2013 | 11.91 | 11.99 | 11.84 | 11.92 | 0 | +0.06(+0.51%) |
Apr 24, 2013 | 11.97 | 11.97 | 11.67 | 11.86 | 326,385 | -0.09(-0.75%) |
Apr 23, 2013 | 12.00 | 12.05 | 11.67 | 11.95 | 334,446 | +0.03(+0.25%) |
Apr 22, 2013 | 12.05 | 12.10 | 11.80 | 11.92 | 229,177 | -0.10(-0.83%) |
Apr 19, 2013 | 11.74 | 12.07 | 11.74 | 12.02 | 409,418 | +0.29(+2.47%) |
Apr 18, 2013 | 11.80 | 12.00 | 11.64 | 11.73 | 407,325 | -0.06(-0.51%) |
Apr 17, 2013 | 11.60 | 11.80 | 11.21 | 11.79 | 520,198 | +0.10(+0.86%) |
Apr 16, 2013 | 11.62 | 11.72 | 11.42 | 11.69 | 275,662 | +0.14(+1.21%) |
Apr 15, 2013 | 11.93 | 11.93 | 11.41 | 11.55 | 519,381 | -0.43(-3.59%) |
Apr 12, 2013 | 11.84 | 12.05 | 11.73 | 11.98 | 299,402 | +0.05(+0.42%) |
Apr 11, 2013 | 11.95 | 12.12 | 11.86 | 11.93 | 389,894 | +0.00(+0.00%) |
Apr 10, 2013 | 11.85 | 12.00 | 11.66 | 11.93 | 598,230 | +0.16(+1.36%) |
Apr 09, 2013 | 11.78 | 12.03 | 11.65 | 11.77 | 578,764 | -0.01(-0.08%) |
Apr 08, 2013 | 11.95 | 11.99 | 11.59 | 11.78 | 608,472 | -0.17(-1.42%) |
Apr 05, 2013 | 11.58 | 11.99 | 11.58 | 11.95 | 561,493 | +0.13(+1.10%) |
Apr 04, 2013 | 11.99 | 12.02 | 11.69 | 11.82 | 342,042 | -0.11(-0.92%) |
Apr 03, 2013 | 12.68 | 12.85 | 11.88 | 11.93 | 824,109 | -0.72(-5.69%) |
Apr 02, 2013 | 11.89 | 12.73 | 11.80 | 12.65 | 815,569 | +0.85(+7.20%) |
Apr 01, 2013 | 12.15 | 12.22 | 11.71 | 11.80 | 515,936 | -0.35(-2.92%) |
Mar 28, 2013 | 11.38 | 12.44 | 11.26 | 12.15 | 682,092 | +0.76(+6.72%) |
Mar 27, 2013 | 11.13 | 11.52 | 11.00 | 11.39 | 221,941 | +0.15(+1.33%) |
Mar 26, 2013 | 11.28 | 11.30 | 11.01 | 11.24 | 201,994 | +0.05(+0.45%) |
Mar 25, 2013 | 11.36 | 11.48 | 11.00 | 11.19 | 201,714 | -0.13(-1.15%) |
Mar 22, 2013 | 11.38 | 11.53 | 11.15 | 11.32 | 419,272 | -0.03(-0.26%) |
Mar 21, 2013 | 11.22 | 11.46 | 11.22 | 11.35 | 334,035 | +0.02(+0.18%) |
Mar 20, 2013 | 11.23 | 11.47 | 11.13 | 11.33 | 357,810 | +0.14(+1.25%) |
Mar 19, 2013 | 11.05 | 11.25 | 10.93 | 11.19 | 351,466 | +0.14(+1.27%) |
Mar 18, 2013 | 10.98 | 11.37 | 10.98 | 11.05 | 280,432 | -0.10(-0.90%) |
Mar 15, 2013 | 11.42 | 11.45 | 11.04 | 11.15 | 908,794 | -0.25(-2.19%) |
Mar 14, 2013 | 11.22 | 11.65 | 11.19 | 11.40 | 550,375 | +0.26(+2.33%) |
Mar 13, 2013 | 11.54 | 11.58 | 11.11 | 11.14 | 748,960 | -0.36(-3.13%) |
Mar 12, 2013 | 11.05 | 11.63 | 10.97 | 11.50 | 588,475 | +0.45(+4.07%) |
Mar 11, 2013 | 11.22 | 11.28 | 10.97 | 11.05 | 299,039 | -0.19(-1.69%) |
Mar 08, 2013 | 11.24 | 11.40 | 11.10 | 11.24 | 325,047 | +0.13(+1.17%) |
Mar 07, 2013 | 11.14 | 11.25 | 10.93 | 11.11 | 391,167 | -0.05(-0.45%) |
Mar 06, 2013 | 11.08 | 11.25 | 10.97 | 11.16 | 226,766 | +0.04(+0.36%) |
Mar 05, 2013 | 10.97 | 11.32 | 10.90 | 11.12 | 310,922 | +0.23(+2.11%) |
Mar 04, 2013 | 10.94 | 11.09 | 10.75 | 10.89 | 475,479 | -0.05(-0.46%) |
Mar 01, 2013 | 10.47 | 10.98 | 10.35 | 10.94 | 483,641 | +0.36(+3.40%) |
Feb 28, 2013 | 10.69 | 10.80 | 10.56 | 10.58 | 409,319 | -0.03(-0.28%) |
Feb 27, 2013 | 10.62 | 10.77 | 10.53 | 10.61 | 297,843 | -0.03(-0.28%) |
Feb 26, 2013 | 10.63 | 10.87 | 10.60 | 10.64 | 289,500 | +0.09(+0.85%) |
Feb 25, 2013 | 11.02 | 11.12 | 10.51 | 10.55 | 525,267 | -0.42(-3.83%) |
Feb 22, 2013 | 10.74 | 11.06 | 10.50 | 10.97 | 920,872 | +0.32(+3.00%) |
Feb 21, 2013 | 10.99 | 11.07 | 10.62 | 10.65 | 673,622 | -0.35(-3.18%) |
Feb 20, 2013 | 11.05 | 11.39 | 10.96 | 11.00 | 658,738 | -0.05(-0.45%) |
Feb 19, 2013 | 11.07 | 11.07 | 10.80 | 11.05 | 489,870 | +0.03(+0.27%) |
Feb 15, 2013 | 11.07 | 11.14 | 10.95 | 11.02 | 596,244 | +0.00(+0.00%) |
Feb 14, 2013 | 10.85 | 11.07 | 10.85 | 11.02 | 450,678 | +0.17(+1.57%) |
Feb 13, 2013 | 10.67 | 10.85 | 10.61 | 10.85 | 549,971 | +0.14(+1.31%) |
Feb 12, 2013 | 10.95 | 10.98 | 10.65 | 10.71 | 691,450 | -0.19(-1.74%) |
Feb 11, 2013 | 10.93 | 11.30 | 10.73 | 10.90 | 1,008,682 | +0.06(+0.55%) |
Feb 08, 2013 | 10.61 | 10.99 | 10.42 | 10.84 | 813,622 | +0.61(+5.96%) |
Feb 07, 2013 | 10.58 | 10.61 | 9.980 | 10.23 | 904,750 | -0.40(-3.76%) |
Feb 06, 2013 | 10.49 | 10.70 | 10.24 | 10.63 | 825,890 | +1.27(+13.57%) |
Feb 04, 2013 | 9.030 | 9.652 | 9.000 | 9.360 | 1,302,253 | +0.28(+3.08%) |