Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.25 | 12.37 | 12.19 | 12.37 | 11,838,598 | +0.09(+0.76%) |
Apr 29, 2013 | 12.07 | 12.31 | 12.00 | 12.28 | 19,287,618 | +0.22(+1.84%) |
Apr 26, 2013 | 11.86 | 12.10 | 12.01 | 12.06 | 20,210,724 | -0.01(-0.07%) |
Apr 25, 2013 | 11.72 | 12.11 | 11.66 | 12.07 | 24,426,886 | +0.44(+3.82%) |
Apr 24, 2013 | 11.43 | 11.65 | 11.42 | 11.62 | 11,739,008 | +0.17(+1.49%) |
Apr 23, 2013 | 11.24 | 11.50 | 11.20 | 11.45 | 12,095,228 | +0.30(+2.68%) |
Apr 22, 2013 | 11.03 | 11.21 | 10.96 | 11.15 | 13,058,794 | +0.13(+1.16%) |
Apr 19, 2013 | 10.94 | 11.10 | 10.79 | 11.03 | 14,817,222 | +0.01(+0.08%) |
Apr 18, 2013 | 11.23 | 11.28 | 10.99 | 11.02 | 16,314,338 | -0.11(-0.96%) |
Apr 17, 2013 | 11.32 | 11.45 | 11.09 | 11.12 | 19,369,252 | -0.35(-3.08%) |
Apr 16, 2013 | 11.40 | 11.51 | 11.38 | 11.48 | 12,544,806 | +0.13(+1.13%) |
Apr 15, 2013 | 11.50 | 11.64 | 11.28 | 11.35 | 19,317,644 | -0.27(-2.35%) |
Apr 12, 2013 | 11.74 | 11.76 | 11.52 | 11.62 | 8,130,832 | -0.14(-1.20%) |
Apr 11, 2013 | 11.71 | 11.91 | 11.68 | 11.76 | 12,928,973 | -0.01(-0.11%) |
Apr 10, 2013 | 11.34 | 11.79 | 11.32 | 11.78 | 17,593,680 | +0.43(+3.83%) |
Apr 09, 2013 | 11.38 | 11.49 | 11.26 | 11.34 | 16,321,160 | -0.07(-0.60%) |
Apr 08, 2013 | 11.23 | 11.44 | 11.05 | 11.41 | 17,837,762 | +0.15(+1.36%) |
Apr 05, 2013 | 11.10 | 11.27 | 11.01 | 11.26 | 12,136,582 | -0.02(-0.15%) |
Apr 04, 2013 | 11.17 | 11.29 | 11.11 | 11.27 | 8,677,935 | +0.06(+0.53%) |
Apr 03, 2013 | 11.29 | 11.29 | 11.10 | 11.21 | 16,886,036 | -0.08(-0.69%) |
Apr 02, 2013 | 11.48 | 11.48 | 11.25 | 11.29 | 10,009,908 | -0.10(-0.89%) |
Apr 01, 2013 | 11.49 | 11.50 | 11.32 | 11.39 | 12,930,962 | -0.10(-0.89%) |
Mar 28, 2013 | 11.44 | 11.55 | 11.37 | 11.49 | 13,929,914 | +0.06(+0.52%) |
Mar 27, 2013 | 11.34 | 11.44 | 11.16 | 11.43 | 12,413,927 | +0.01(+0.07%) |
Mar 26, 2013 | 11.43 | 11.50 | 11.36 | 11.43 | 12,608,112 | +0.07(+0.60%) |
Mar 25, 2013 | 11.40 | 11.43 | 11.28 | 11.36 | 12,466,964 | +0.05(+0.45%) |
Mar 22, 2013 | 11.09 | 11.32 | 11.09 | 11.31 | 16,340,226 | +0.26(+2.31%) |
Mar 21, 2013 | 11.17 | 11.20 | 11.02 | 11.05 | 11,733,593 | -0.19(-1.67%) |
Mar 20, 2013 | 11.11 | 11.27 | 11.03 | 11.24 | 15,049,485 | +0.19(+1.70%) |
Mar 19, 2013 | 11.13 | 11.16 | 10.91 | 11.05 | 21,141,082 | -0.08(-0.69%) |
Mar 18, 2013 | 11.20 | 11.26 | 11.09 | 11.13 | 11,490,668 | -0.22(-1.92%) |
Mar 15, 2013 | 11.60 | 11.69 | 11.31 | 11.35 | 20,975,618 | -0.32(-2.71%) |
Mar 14, 2013 | 11.62 | 11.73 | 11.62 | 11.66 | 9,356,829 | +0.04(+0.33%) |
Mar 13, 2013 | 11.47 | 11.64 | 11.38 | 11.62 | 12,154,862 | +0.20(+1.72%) |
Mar 12, 2013 | 11.47 | 11.55 | 11.37 | 11.43 | 9,807,264 | -0.10(-0.89%) |
Mar 11, 2013 | 11.49 | 11.56 | 11.46 | 11.53 | 8,625,908 | -0.02(-0.15%) |
Mar 08, 2013 | 11.63 | 11.66 | 11.43 | 11.55 | 13,292,834 | -0.00(-0.04%) |
Mar 07, 2013 | 11.64 | 11.75 | 11.47 | 11.55 | 17,604,174 | -0.11(-0.91%) |
Mar 06, 2013 | 11.77 | 11.83 | 11.64 | 11.66 | 13,501,887 | -0.06(-0.51%) |
Mar 05, 2013 | 11.64 | 11.75 | 11.61 | 11.72 | 11,402,934 | +0.14(+1.25%) |
Mar 04, 2013 | 11.56 | 11.60 | 11.45 | 11.57 | 9,507,276 | -0.02(-0.15%) |
Mar 01, 2013 | 11.58 | 11.67 | 11.43 | 11.59 | 15,035,566 | -0.10(-0.84%) |
Feb 28, 2013 | 11.78 | 11.82 | 11.66 | 11.69 | 15,812,936 | -0.03(-0.25%) |
Feb 27, 2013 | 11.60 | 11.79 | 11.55 | 11.72 | 18,134,094 | +0.09(+0.81%) |
Feb 26, 2013 | 11.51 | 11.66 | 11.40 | 11.62 | 26,718,852 | +0.34(+3.02%) |
Feb 25, 2013 | 11.66 | 11.77 | 11.27 | 11.28 | 18,304,578 | -0.29(-2.51%) |
Feb 22, 2013 | 11.37 | 11.59 | 11.34 | 11.57 | 10,712,437 | +0.27(+2.42%) |
Feb 21, 2013 | 11.52 | 11.53 | 11.16 | 11.30 | 20,960,948 | -0.29(-2.50%) |
Feb 20, 2013 | 11.85 | 11.86 | 11.56 | 11.59 | 16,293,154 | -0.26(-2.16%) |
Feb 19, 2013 | 11.69 | 11.90 | 11.66 | 11.84 | 12,834,399 | +0.13(+1.09%) |
Feb 15, 2013 | 11.79 | 11.85 | 11.62 | 11.72 | 12,804,055 | -0.05(-0.44%) |
Feb 14, 2013 | 11.74 | 11.85 | 11.56 | 11.77 | 23,755,376 | +0.10(+0.87%) |
Feb 13, 2013 | 11.67 | 11.68 | 11.53 | 11.67 | 13,734,799 | +0.09(+0.81%) |
Feb 12, 2013 | 11.58 | 11.60 | 11.41 | 11.57 | 13,825,275 | +0.00(+0.00%) |
Feb 11, 2013 | 11.49 | 11.65 | 11.42 | 11.57 | 15,628,898 | +0.04(+0.37%) |
Feb 08, 2013 | 11.36 | 11.59 | 11.32 | 11.53 | 20,008,024 | +0.26(+2.33%) |
Feb 07, 2013 | 11.34 | 11.36 | 11.11 | 11.27 | 17,459,622 | -0.08(-0.75%) |
Feb 06, 2013 | 11.28 | 11.39 | 11.23 | 11.35 | 16,863,148 | +0.34(+3.08%) |
Feb 04, 2013 | 11.03 | 11.25 | 11.00 | 11.01 | 15,878,301 | -0.14(-1.29%) |