Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.08 | 11.13 | 10.92 | 11.04 | 4,159,836 | -0.02(-0.21%) |
Apr 29, 2013 | 10.99 | 11.10 | 10.96 | 11.06 | 3,233,934 | +0.08(+0.71%) |
Apr 26, 2013 | 10.89 | 11.02 | 10.93 | 10.98 | 1,844,765 | +0.05(+0.42%) |
Apr 25, 2013 | 10.90 | 10.96 | 10.76 | 10.93 | 2,098,890 | +0.05(+0.50%) |
Apr 24, 2013 | 10.77 | 10.88 | 10.70 | 10.88 | 2,284,921 | +0.13(+1.19%) |
Apr 23, 2013 | 10.77 | 10.79 | 10.70 | 10.75 | 3,093,418 | +0.03(+0.30%) |
Apr 22, 2013 | 10.78 | 10.79 | 10.67 | 10.72 | 1,813,304 | -0.03(-0.30%) |
Apr 19, 2013 | 10.61 | 10.76 | 10.53 | 10.75 | 2,150,419 | +0.18(+1.69%) |
Apr 18, 2013 | 10.55 | 10.60 | 10.43 | 10.57 | 2,364,294 | +0.04(+0.39%) |
Apr 17, 2013 | 10.73 | 10.73 | 10.48 | 10.53 | 3,981,379 | -0.23(-2.12%) |
Apr 16, 2013 | 10.74 | 10.80 | 10.63 | 10.76 | 4,641,177 | +0.08(+0.73%) |
Apr 15, 2013 | 10.95 | 10.96 | 10.64 | 10.68 | 3,549,440 | -0.26(-2.34%) |
Apr 12, 2013 | 10.99 | 11.07 | 10.91 | 10.94 | 4,486,759 | -0.05(-0.50%) |
Apr 11, 2013 | 11.01 | 11.11 | 10.98 | 10.99 | 2,862,541 | +0.02(+0.17%) |
Apr 10, 2013 | 11.01 | 11.05 | 10.96 | 10.98 | 13,406,592 | +0.00(+0.00%) |
Apr 09, 2013 | 11.16 | 11.16 | 10.92 | 10.98 | 2,118,929 | -0.16(-1.40%) |
Apr 08, 2013 | 10.81 | 11.13 | 10.76 | 11.13 | 2,915,550 | +0.32(+2.96%) |
Apr 05, 2013 | 10.71 | 10.82 | 10.60 | 10.81 | 2,409,916 | +0.05(+0.42%) |
Apr 04, 2013 | 10.71 | 10.79 | 10.68 | 10.77 | 2,417,590 | +0.06(+0.60%) |
Apr 03, 2013 | 10.82 | 10.82 | 10.63 | 10.70 | 1,581,597 | -0.07(-0.68%) |
Apr 02, 2013 | 10.85 | 10.87 | 10.75 | 10.77 | 1,735,365 | -0.03(-0.25%) |
Apr 01, 2013 | 10.79 | 10.84 | 10.71 | 10.80 | 1,971,399 | +0.01(+0.13%) |
Mar 28, 2013 | 10.77 | 10.81 | 10.72 | 10.79 | 2,745,504 | +0.04(+0.34%) |
Mar 27, 2013 | 10.72 | 10.82 | 10.66 | 10.75 | 2,728,504 | -0.02(-0.17%) |
Mar 26, 2013 | 10.74 | 10.77 | 10.69 | 10.77 | 4,439,010 | +0.09(+0.80%) |
Mar 25, 2013 | 10.67 | 10.74 | 10.62 | 10.68 | 3,737,806 | +0.05(+0.47%) |
Mar 22, 2013 | 10.62 | 10.65 | 10.53 | 10.63 | 1,968,529 | +0.05(+0.43%) |
Mar 21, 2013 | 10.54 | 10.66 | 10.53 | 10.59 | 5,425,120 | +0.03(+0.30%) |
Mar 20, 2013 | 10.53 | 10.56 | 10.42 | 10.56 | 2,977,795 | +0.09(+0.82%) |
Mar 19, 2013 | 10.48 | 10.53 | 10.38 | 10.47 | 2,603,153 | -0.00(-0.04%) |
Mar 18, 2013 | 10.39 | 10.49 | 10.39 | 10.48 | 3,003,443 | +0.04(+0.39%) |
Mar 15, 2013 | 10.36 | 10.44 | 10.34 | 10.44 | 3,022,676 | +0.07(+0.65%) |
Mar 14, 2013 | 10.28 | 10.41 | 10.28 | 10.37 | 1,537,862 | +0.08(+0.79%) |
Mar 13, 2013 | 10.29 | 10.32 | 10.23 | 10.29 | 2,396,273 | +0.00(+0.04%) |
Mar 12, 2013 | 10.32 | 10.37 | 10.15 | 10.28 | 2,460,534 | -0.06(-0.57%) |
Mar 11, 2013 | 10.34 | 10.37 | 10.25 | 10.34 | 1,911,735 | +0.00(+0.00%) |
Mar 08, 2013 | 10.34 | 10.35 | 10.22 | 10.34 | 2,665,820 | +0.07(+0.66%) |
Mar 07, 2013 | 10.34 | 10.34 | 10.23 | 10.27 | 2,388,243 | -0.07(-0.66%) |
Mar 06, 2013 | 10.38 | 10.39 | 10.22 | 10.34 | 1,653,417 | +0.00(+0.04%) |
Mar 05, 2013 | 10.37 | 10.45 | 10.29 | 10.34 | 2,704,691 | +0.01(+0.13%) |
Mar 04, 2013 | 10.33 | 10.36 | 10.26 | 10.32 | 3,391,786 | -0.00(-0.04%) |
Mar 01, 2013 | 10.26 | 10.36 | 10.17 | 10.33 | 2,644,456 | +0.03(+0.31%) |
Feb 28, 2013 | 10.34 | 10.41 | 10.26 | 10.29 | 4,034,407 | -0.03(-0.26%) |
Feb 27, 2013 | 10.05 | 10.37 | 10.03 | 10.32 | 3,521,849 | +0.27(+2.66%) |
Feb 26, 2013 | 9.942 | 10.07 | 9.887 | 10.05 | 3,089,760 | +0.14(+1.37%) |
Feb 25, 2013 | 10.14 | 10.14 | 9.919 | 9.919 | 3,176,271 | -0.17(-1.70%) |
Feb 22, 2013 | 10.05 | 10.15 | 10.04 | 10.09 | 1,633,190 | +0.09(+0.86%) |
Feb 21, 2013 | 10.11 | 10.15 | 9.932 | 10.00 | 3,664,758 | -0.14(-1.38%) |
Feb 20, 2013 | 10.16 | 10.31 | 10.11 | 10.15 | 4,021,005 | -0.04(-0.36%) |
Feb 19, 2013 | 10.10 | 10.20 | 10.09 | 10.18 | 2,363,450 | +0.09(+0.85%) |
Feb 15, 2013 | 10.03 | 10.11 | 10.01 | 10.10 | 4,389,683 | +0.05(+0.54%) |
Feb 14, 2013 | 10.01 | 10.05 | 9.942 | 10.04 | 3,336,945 | +0.00(+0.04%) |
Feb 13, 2013 | 10.19 | 10.23 | 10.00 | 10.04 | 2,593,326 | -0.11(-1.12%) |
Feb 12, 2013 | 10.11 | 10.24 | 10.08 | 10.15 | 3,093,827 | +0.07(+0.67%) |
Feb 11, 2013 | 10.05 | 10.12 | 10.02 | 10.08 | 2,497,691 | +0.05(+0.50%) |
Feb 08, 2013 | 9.928 | 10.06 | 9.901 | 10.03 | 4,094,388 | -0.04(-0.36%) |
Feb 07, 2013 | 10.05 | 10.09 | 10.03 | 10.07 | 3,005,305 | -0.01(-0.09%) |
Feb 06, 2013 | 9.951 | 10.16 | 9.951 | 10.08 | 4,472,915 | +0.19(+1.88%) |
Feb 04, 2013 | 9.819 | 9.985 | 9.819 | 9.892 | 1,883,348 | +0.01(+0.09%) |