Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.26 | 12.46 | 12.19 | 12.39 | 7,516,638 | +0.14(+1.18%) |
Apr 29, 2013 | 12.17 | 12.30 | 12.12 | 12.25 | 5,473,476 | +0.14(+1.12%) |
Apr 26, 2013 | 12.20 | 12.17 | 12.08 | 12.11 | 6,280,828 | -0.03(-0.22%) |
Apr 25, 2013 | 12.23 | 12.31 | 12.06 | 12.14 | 8,849,808 | +0.00(+0.00%) |
Apr 24, 2013 | 12.10 | 12.17 | 11.93 | 12.14 | 7,931,614 | +0.07(+0.60%) |
Apr 23, 2013 | 11.93 | 12.17 | 11.89 | 12.07 | 8,457,946 | +0.15(+1.29%) |
Apr 22, 2013 | 12.17 | 12.19 | 11.86 | 11.91 | 8,076,616 | -0.15(-1.27%) |
Apr 19, 2013 | 11.78 | 12.12 | 11.72 | 12.07 | 5,444,573 | +0.33(+2.77%) |
Apr 18, 2013 | 11.90 | 11.90 | 11.69 | 11.74 | 4,160,724 | -0.15(-1.29%) |
Apr 17, 2013 | 11.87 | 11.94 | 11.67 | 11.89 | 7,473,872 | -0.03(-0.23%) |
Apr 16, 2013 | 11.63 | 11.92 | 11.59 | 11.92 | 9,070,202 | +0.46(+4.03%) |
Apr 15, 2013 | 11.86 | 11.94 | 11.41 | 11.46 | 10,390,666 | -0.43(-3.65%) |
Apr 12, 2013 | 11.81 | 11.96 | 11.79 | 11.89 | 5,406,649 | +0.05(+0.46%) |
Apr 11, 2013 | 11.81 | 11.98 | 11.76 | 11.84 | 7,610,072 | +0.05(+0.38%) |
Apr 10, 2013 | 11.67 | 11.89 | 11.67 | 11.79 | 7,248,831 | +0.13(+1.08%) |
Apr 09, 2013 | 11.70 | 11.79 | 11.57 | 11.67 | 7,374,153 | -0.03(-0.23%) |
Apr 08, 2013 | 11.59 | 11.71 | 11.43 | 11.70 | 8,047,021 | +0.11(+0.94%) |
Apr 05, 2013 | 11.40 | 11.61 | 11.26 | 11.59 | 7,532,621 | +0.01(+0.08%) |
Apr 04, 2013 | 11.34 | 11.62 | 11.34 | 11.58 | 8,371,825 | +0.24(+2.07%) |
Apr 03, 2013 | 11.47 | 11.64 | 11.29 | 11.34 | 13,184,591 | -0.13(-1.10%) |
Apr 02, 2013 | 11.93 | 11.96 | 11.42 | 11.47 | 14,401,036 | -0.50(-4.16%) |
Apr 01, 2013 | 12.18 | 12.22 | 11.92 | 11.97 | 7,004,332 | -0.23(-1.85%) |
Mar 28, 2013 | 11.98 | 12.28 | 11.95 | 12.19 | 13,053,763 | +0.26(+2.20%) |
Mar 27, 2013 | 11.63 | 11.98 | 11.61 | 11.93 | 9,391,682 | +0.22(+1.85%) |
Mar 26, 2013 | 11.64 | 11.81 | 11.60 | 11.71 | 10,135,772 | +0.08(+0.70%) |
Mar 25, 2013 | 11.71 | 11.75 | 11.54 | 11.63 | 7,986,104 | -0.01(-0.08%) |
Mar 22, 2013 | 11.57 | 11.70 | 11.41 | 11.64 | 8,461,233 | +0.10(+0.86%) |
Mar 21, 2013 | 11.51 | 11.66 | 11.51 | 11.54 | 6,529,099 | -0.03(-0.24%) |
Mar 20, 2013 | 11.47 | 11.61 | 11.42 | 11.57 | 6,182,149 | +0.14(+1.19%) |
Mar 19, 2013 | 11.40 | 11.48 | 11.30 | 11.43 | 4,607,135 | +0.07(+0.64%) |
Mar 18, 2013 | 11.12 | 11.40 | 10.98 | 11.36 | 5,067,594 | +0.16(+1.45%) |
Mar 15, 2013 | 11.32 | 11.35 | 11.18 | 11.20 | 9,286,311 | -0.15(-1.35%) |
Mar 14, 2013 | 11.27 | 11.35 | 11.19 | 11.35 | 5,675,149 | +0.09(+0.80%) |
Mar 13, 2013 | 11.17 | 11.33 | 11.17 | 11.26 | 6,244,996 | +0.10(+0.89%) |
Mar 12, 2013 | 11.16 | 11.27 | 11.12 | 11.16 | 8,414,903 | +0.01(+0.08%) |
Mar 11, 2013 | 11.03 | 11.15 | 10.92 | 11.15 | 9,030,674 | +0.06(+0.57%) |
Mar 08, 2013 | 11.08 | 11.13 | 10.98 | 11.09 | 7,597,617 | +0.15(+1.41%) |
Mar 07, 2013 | 10.83 | 10.96 | 10.80 | 10.94 | 7,377,013 | +0.04(+0.33%) |
Mar 06, 2013 | 11.01 | 11.04 | 10.84 | 10.90 | 6,137,776 | -0.05(-0.50%) |
Mar 05, 2013 | 10.97 | 10.99 | 10.84 | 10.95 | 9,138,568 | +0.07(+0.67%) |
Mar 04, 2013 | 10.63 | 10.93 | 10.61 | 10.88 | 9,329,618 | +0.20(+1.86%) |
Mar 01, 2013 | 10.54 | 10.80 | 10.54 | 10.68 | 6,258,082 | +0.11(+1.03%) |
Feb 28, 2013 | 10.70 | 10.73 | 10.52 | 10.57 | 8,804,105 | -0.11(-1.01%) |
Feb 27, 2013 | 10.28 | 10.68 | 10.28 | 10.68 | 7,021,260 | +0.38(+3.68%) |
Feb 26, 2013 | 10.26 | 10.31 | 10.15 | 10.30 | 6,546,986 | +0.07(+0.71%) |
Feb 25, 2013 | 10.51 | 10.59 | 10.22 | 10.23 | 6,787,654 | -0.25(-2.41%) |
Feb 22, 2013 | 10.37 | 10.51 | 10.35 | 10.48 | 5,204,889 | +0.14(+1.31%) |
Feb 21, 2013 | 10.32 | 10.38 | 10.22 | 10.35 | 7,112,693 | +0.02(+0.18%) |
Feb 20, 2013 | 10.54 | 10.57 | 10.31 | 10.33 | 5,076,100 | -0.24(-2.31%) |
Feb 19, 2013 | 10.52 | 10.57 | 10.45 | 10.57 | 5,456,952 | +0.09(+0.86%) |
Feb 15, 2013 | 10.42 | 10.62 | 10.39 | 10.48 | 7,696,110 | +0.12(+1.13%) |
Feb 14, 2013 | 10.48 | 10.48 | 10.28 | 10.37 | 8,941,122 | -0.13(-1.21%) |
Feb 13, 2013 | 10.46 | 10.53 | 10.43 | 10.49 | 4,372,193 | +0.05(+0.52%) |
Feb 12, 2013 | 10.53 | 10.54 | 10.40 | 10.44 | 4,160,207 | -0.09(-0.86%) |
Feb 11, 2013 | 10.55 | 10.63 | 10.51 | 10.53 | 4,954,315 | +0.01(+0.09%) |
Feb 08, 2013 | 10.48 | 10.60 | 10.42 | 10.52 | 7,230,745 | +0.03(+0.26%) |
Feb 07, 2013 | 10.37 | 10.53 | 10.31 | 10.49 | 8,790,306 | +0.13(+1.22%) |
Feb 06, 2013 | 10.13 | 10.39 | 10.13 | 10.37 | 10,342,234 | +0.26(+2.59%) |
Feb 04, 2013 | 10.14 | 10.28 | 10.08 | 10.10 | 12,146,591 | -0.05(-0.45%) |