Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.46 | 11.63 | 11.32 | 11.61 | 0 | +0.10(+0.87%) |
Apr 29, 2013 | 11.42 | 11.57 | 11.30 | 11.51 | 2,330,154 | +0.16(+1.43%) |
Apr 26, 2013 | 11.43 | 11.46 | 11.28 | 11.35 | 3,156,216 | -0.11(-0.94%) |
Apr 25, 2013 | 11.51 | 11.78 | 11.43 | 11.46 | 3,512,909 | +0.08(+0.75%) |
Apr 24, 2013 | 11.08 | 11.41 | 11.06 | 11.37 | 2,150,690 | +0.33(+3.01%) |
Apr 23, 2013 | 11.03 | 11.10 | 10.79 | 11.04 | 4,029,889 | +0.08(+0.77%) |
Apr 22, 2013 | 11.10 | 11.11 | 10.73 | 10.96 | 3,651,670 | -0.14(-1.25%) |
Apr 19, 2013 | 11.24 | 11.35 | 10.98 | 11.10 | 3,110,633 | -0.01(-0.07%) |
Apr 18, 2013 | 11.00 | 11.61 | 11.00 | 11.10 | 7,274,954 | +0.11(+0.98%) |
Apr 17, 2013 | 11.12 | 11.18 | 10.78 | 11.00 | 5,066,296 | -0.27(-2.40%) |
Apr 16, 2013 | 11.19 | 11.29 | 11.07 | 11.27 | 2,801,264 | +0.23(+2.10%) |
Apr 15, 2013 | 11.42 | 11.44 | 10.96 | 11.03 | 3,757,735 | -0.53(-4.61%) |
Apr 12, 2013 | 11.65 | 11.71 | 11.32 | 11.57 | 3,313,429 | -0.14(-1.19%) |
Apr 11, 2013 | 11.78 | 11.85 | 11.55 | 11.71 | 2,863,139 | -0.09(-0.78%) |
Apr 10, 2013 | 11.78 | 11.84 | 11.70 | 11.80 | 2,487,551 | +0.06(+0.53%) |
Apr 09, 2013 | 11.46 | 11.90 | 11.39 | 11.74 | 3,766,418 | +0.35(+3.05%) |
Apr 08, 2013 | 11.31 | 11.43 | 11.25 | 11.39 | 3,147,157 | +0.07(+0.61%) |
Apr 05, 2013 | 11.08 | 11.33 | 10.97 | 11.32 | 3,955,843 | +0.05(+0.41%) |
Apr 04, 2013 | 11.18 | 11.51 | 11.09 | 11.27 | 2,932,694 | +0.07(+0.62%) |
Apr 03, 2013 | 11.41 | 11.43 | 11.00 | 11.20 | 4,391,603 | -0.24(-2.09%) |
Apr 02, 2013 | 11.91 | 11.98 | 11.34 | 11.44 | 3,902,807 | -0.47(-3.95%) |
Apr 01, 2013 | 12.27 | 12.35 | 11.85 | 11.91 | 2,853,495 | -0.34(-2.80%) |
Mar 28, 2013 | 12.28 | 12.33 | 12.15 | 12.26 | 2,507,858 | -0.10(-0.84%) |
Mar 27, 2013 | 12.12 | 12.38 | 12.02 | 12.36 | 2,726,004 | +0.09(+0.75%) |
Mar 26, 2013 | 12.19 | 12.29 | 12.07 | 12.27 | 3,730,374 | +0.14(+1.15%) |
Mar 25, 2013 | 11.96 | 12.15 | 11.92 | 12.13 | 3,866,154 | +0.21(+1.74%) |
Mar 22, 2013 | 12.01 | 12.09 | 11.90 | 11.92 | 2,380,857 | -0.02(-0.19%) |
Mar 21, 2013 | 11.85 | 12.08 | 11.82 | 11.95 | 2,387,487 | -0.00(-0.03%) |
Mar 20, 2013 | 11.80 | 12.03 | 11.71 | 11.95 | 4,030,035 | +0.21(+1.80%) |
Mar 19, 2013 | 11.77 | 11.97 | 11.45 | 11.74 | 6,301,652 | -0.05(-0.39%) |
Mar 18, 2013 | 11.63 | 11.94 | 11.53 | 11.79 | 3,112,301 | -0.08(-0.64%) |
Mar 15, 2013 | 11.66 | 11.88 | 11.64 | 11.86 | 5,089,151 | +0.23(+1.97%) |
Mar 14, 2013 | 11.68 | 11.73 | 11.47 | 11.63 | 5,964,131 | -0.06(-0.52%) |
Mar 13, 2013 | 12.00 | 12.00 | 11.46 | 11.69 | 6,262,064 | -0.31(-2.62%) |
Mar 12, 2013 | 12.15 | 12.31 | 11.92 | 12.01 | 4,502,173 | -0.15(-1.20%) |
Mar 11, 2013 | 12.17 | 12.25 | 11.96 | 12.15 | 3,726,631 | -0.08(-0.63%) |
Mar 08, 2013 | 11.99 | 12.34 | 11.93 | 12.23 | 3,365,653 | +0.35(+2.97%) |
Mar 07, 2013 | 11.85 | 12.08 | 11.83 | 11.88 | 2,523,343 | +0.03(+0.26%) |
Mar 06, 2013 | 11.60 | 11.92 | 11.59 | 11.85 | 3,271,524 | +0.33(+2.86%) |
Mar 05, 2013 | 11.49 | 11.77 | 11.47 | 11.52 | 3,275,049 | +0.03(+0.27%) |
Mar 04, 2013 | 11.66 | 11.77 | 11.29 | 11.49 | 4,396,305 | +0.10(+0.88%) |
Mar 01, 2013 | 11.65 | 11.72 | 11.25 | 11.39 | 4,794,228 | -0.32(-2.75%) |
Feb 28, 2013 | 11.74 | 11.85 | 11.61 | 11.71 | 4,250,175 | +0.12(+1.06%) |
Feb 27, 2013 | 11.35 | 11.65 | 11.35 | 11.59 | 3,306,014 | +0.26(+2.30%) |
Feb 26, 2013 | 11.33 | 11.51 | 11.10 | 11.33 | 2,282,041 | +0.07(+0.61%) |
Feb 25, 2013 | 11.73 | 11.76 | 11.26 | 11.26 | 3,302,203 | -0.37(-3.17%) |
Feb 22, 2013 | 11.49 | 11.74 | 11.46 | 11.62 | 3,198,532 | +0.21(+1.81%) |
Feb 21, 2013 | 11.60 | 11.62 | 11.26 | 11.42 | 6,930,509 | -0.24(-2.04%) |
Feb 20, 2013 | 12.24 | 12.26 | 11.63 | 11.66 | 5,258,825 | -0.65(-5.30%) |
Feb 19, 2013 | 12.28 | 12.38 | 12.15 | 12.31 | 3,143,969 | +0.04(+0.31%) |
Feb 15, 2013 | 12.30 | 12.37 | 12.11 | 12.27 | 4,702,787 | -0.07(-0.56%) |
Feb 14, 2013 | 12.05 | 12.38 | 12.03 | 12.34 | 4,080,946 | +0.24(+1.96%) |
Feb 13, 2013 | 12.10 | 12.18 | 11.95 | 12.10 | 2,287,148 | -0.02(-0.19%) |
Feb 12, 2013 | 11.99 | 12.12 | 11.90 | 12.12 | 1,964,446 | +0.12(+0.96%) |
Feb 11, 2013 | 11.95 | 12.05 | 11.92 | 12.01 | 1,893,761 | +0.02(+0.19%) |
Feb 08, 2013 | 11.99 | 12.24 | 11.94 | 11.99 | 2,321,598 | -0.02(-0.19%) |
Feb 07, 2013 | 11.99 | 12.07 | 11.84 | 12.01 | 3,262,795 | +0.01(+0.06%) |
Feb 06, 2013 | 11.64 | 12.19 | 11.60 | 12.00 | 5,445,745 | +0.35(+3.03%) |
Feb 04, 2013 | 11.66 | 11.79 | 11.60 | 11.65 | 2,352,227 | -0.16(-1.36%) |