Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.56 | 11.80 | 11.48 | 11.80 | 5,850,508 | +0.23(+2.01%) |
Apr 29, 2013 | 11.43 | 11.57 | 11.41 | 11.57 | 4,059,618 | +0.19(+1.68%) |
Apr 26, 2013 | 11.34 | 11.43 | 11.36 | 11.38 | 2,315,731 | -0.01(-0.11%) |
Apr 25, 2013 | 11.36 | 11.43 | 11.32 | 11.39 | 2,234,579 | +0.04(+0.37%) |
Apr 24, 2013 | 11.26 | 11.35 | 11.20 | 11.35 | 1,942,681 | +0.12(+1.06%) |
Apr 23, 2013 | 11.25 | 11.26 | 11.13 | 11.23 | 2,050,635 | +0.03(+0.24%) |
Apr 22, 2013 | 11.18 | 11.26 | 11.09 | 11.20 | 2,312,618 | +0.04(+0.40%) |
Apr 19, 2013 | 11.19 | 11.21 | 11.09 | 11.16 | 4,743,380 | -0.06(-0.53%) |
Apr 18, 2013 | 11.26 | 11.28 | 11.15 | 11.22 | 2,886,478 | +0.01(+0.07%) |
Apr 17, 2013 | 11.27 | 11.30 | 11.16 | 11.21 | 3,953,382 | -0.08(-0.70%) |
Apr 16, 2013 | 11.17 | 11.30 | 11.10 | 11.29 | 4,258,324 | +0.13(+1.15%) |
Apr 15, 2013 | 11.30 | 11.30 | 11.14 | 11.16 | 4,299,319 | -0.15(-1.32%) |
Apr 12, 2013 | 11.32 | 11.33 | 11.26 | 11.31 | 4,368,705 | -0.05(-0.44%) |
Apr 11, 2013 | 11.31 | 11.37 | 11.25 | 11.36 | 3,544,482 | +0.03(+0.31%) |
Apr 10, 2013 | 11.30 | 11.35 | 11.23 | 11.33 | 2,499,856 | +0.06(+0.57%) |
Apr 09, 2013 | 11.15 | 11.31 | 11.12 | 11.26 | 2,657,563 | +0.14(+1.29%) |
Apr 08, 2013 | 11.02 | 11.17 | 11.01 | 11.12 | 2,989,400 | +0.07(+0.63%) |
Apr 05, 2013 | 11.16 | 11.16 | 10.96 | 11.05 | 15,627,988 | -0.31(-2.77%) |
Apr 04, 2013 | 11.40 | 11.50 | 11.26 | 11.36 | 4,038,364 | -0.05(-0.41%) |
Apr 03, 2013 | 11.71 | 11.71 | 11.39 | 11.41 | 3,868,545 | -0.27(-2.27%) |
Apr 02, 2013 | 11.57 | 11.73 | 11.57 | 11.68 | 3,095,503 | +0.06(+0.53%) |
Apr 01, 2013 | 11.54 | 11.65 | 11.48 | 11.61 | 3,055,802 | +0.07(+0.62%) |
Mar 28, 2013 | 11.48 | 11.57 | 11.39 | 11.54 | 3,821,993 | +0.08(+0.67%) |
Mar 27, 2013 | 11.49 | 11.51 | 11.38 | 11.47 | 3,234,468 | -0.08(-0.67%) |
Mar 26, 2013 | 11.40 | 11.54 | 11.35 | 11.54 | 3,315,168 | +0.17(+1.53%) |
Mar 25, 2013 | 11.43 | 11.47 | 11.26 | 11.37 | 2,728,223 | +0.00(+0.04%) |
Mar 22, 2013 | 11.33 | 11.45 | 11.32 | 11.36 | 3,252,028 | +0.01(+0.13%) |
Mar 21, 2013 | 11.40 | 11.43 | 11.32 | 11.35 | 5,074,898 | -0.03(-0.30%) |
Mar 20, 2013 | 11.37 | 11.40 | 11.31 | 11.38 | 2,435,515 | +0.07(+0.66%) |
Mar 19, 2013 | 11.24 | 11.34 | 11.21 | 11.31 | 2,825,399 | +0.01(+0.13%) |
Mar 18, 2013 | 11.25 | 11.32 | 11.21 | 11.29 | 3,463,452 | -0.07(-0.63%) |
Mar 15, 2013 | 11.20 | 11.38 | 11.13 | 11.37 | 4,674,377 | +0.15(+1.35%) |
Mar 14, 2013 | 11.10 | 11.23 | 11.00 | 11.21 | 3,340,845 | +0.16(+1.41%) |
Mar 13, 2013 | 11.13 | 11.15 | 11.01 | 11.06 | 2,365,343 | -0.05(-0.49%) |
Mar 12, 2013 | 11.15 | 11.15 | 11.03 | 11.11 | 1,506,185 | -0.04(-0.33%) |
Mar 11, 2013 | 11.06 | 11.15 | 11.06 | 11.15 | 1,822,962 | +0.07(+0.65%) |
Mar 08, 2013 | 11.19 | 11.19 | 11.02 | 11.08 | 2,281,586 | -0.03(-0.29%) |
Mar 07, 2013 | 11.14 | 11.20 | 11.01 | 11.11 | 2,426,809 | -0.02(-0.18%) |
Mar 06, 2013 | 11.10 | 11.17 | 11.05 | 11.13 | 2,833,560 | +0.05(+0.42%) |
Mar 05, 2013 | 11.22 | 11.23 | 11.02 | 11.08 | 3,820,526 | -0.11(-0.95%) |
Mar 04, 2013 | 11.07 | 11.19 | 11.02 | 11.19 | 2,892,502 | +0.10(+0.94%) |
Mar 01, 2013 | 11.02 | 11.12 | 11.00 | 11.09 | 2,982,186 | +0.03(+0.31%) |
Feb 28, 2013 | 10.98 | 11.05 | 10.96 | 11.05 | 2,766,843 | +0.01(+0.11%) |
Feb 27, 2013 | 10.79 | 11.04 | 10.77 | 11.04 | 3,444,484 | +0.21(+1.90%) |
Feb 26, 2013 | 10.84 | 10.85 | 10.73 | 10.83 | 2,258,272 | +0.07(+0.67%) |
Feb 25, 2013 | 10.88 | 10.93 | 10.76 | 10.76 | 2,166,814 | -0.14(-1.32%) |
Feb 22, 2013 | 10.80 | 10.91 | 10.79 | 10.90 | 1,807,764 | -0.00(-0.02%) |
Feb 21, 2013 | 10.92 | 10.94 | 10.80 | 10.91 | 2,714,917 | -0.02(-0.20%) |
Feb 20, 2013 | 10.96 | 10.98 | 10.88 | 10.93 | 2,950,759 | -0.05(-0.45%) |
Feb 19, 2013 | 10.89 | 11.03 | 10.89 | 10.98 | 2,162,593 | +0.03(+0.27%) |
Feb 15, 2013 | 10.85 | 10.99 | 10.84 | 10.95 | 3,060,096 | +0.00(+0.00%) |
Feb 14, 2013 | 10.91 | 11.12 | 10.85 | 10.95 | 2,485,873 | -0.00(-0.05%) |
Feb 13, 2013 | 10.98 | 11.00 | 10.92 | 10.95 | 1,356,378 | +0.06(+0.59%) |
Feb 12, 2013 | 10.87 | 10.94 | 10.86 | 10.89 | 2,344,916 | +0.01(+0.14%) |
Feb 11, 2013 | 10.84 | 10.90 | 10.79 | 10.88 | 1,609,073 | -0.01(-0.11%) |
Feb 08, 2013 | 10.88 | 10.94 | 10.84 | 10.89 | 2,567,941 | -0.06(-0.58%) |
Feb 07, 2013 | 10.95 | 10.96 | 10.90 | 10.95 | 5,533,449 | +0.00(+0.04%) |
Feb 06, 2013 | 10.88 | 10.97 | 10.88 | 10.95 | 1,835,968 | +0.03(+0.31%) |
Feb 04, 2013 | 10.85 | 10.91 | 10.76 | 10.91 | 2,041,980 | +0.06(+0.56%) |