Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.14 | 11.14 | 10.95 | 11.10 | 0 | -0.08(-0.72%) |
Apr 29, 2013 | 11.38 | 11.50 | 11.02 | 11.18 | 50,181 | -0.11(-0.97%) |
Apr 26, 2013 | 10.68 | 11.36 | 10.70 | 11.29 | 126,261 | +0.59(+5.51%) |
Apr 25, 2013 | 10.43 | 10.81 | 10.40 | 10.70 | 46,547 | +0.31(+2.98%) |
Apr 24, 2013 | 10.26 | 10.40 | 10.17 | 10.39 | 0 | +0.06(+0.58%) |
Apr 23, 2013 | 10.22 | 10.44 | 10.15 | 10.33 | 55,453 | +0.16(+1.57%) |
Apr 22, 2013 | 10.30 | 10.31 | 10.02 | 10.17 | 24,687 | -0.07(-0.68%) |
Apr 19, 2013 | 10.30 | 10.34 | 10.13 | 10.24 | 47,004 | -0.03(-0.29%) |
Apr 18, 2013 | 10.36 | 10.36 | 10.20 | 10.27 | 35,095 | -0.03(-0.29%) |
Apr 17, 2013 | 10.59 | 10.59 | 10.25 | 10.30 | 61,585 | -0.38(-3.56%) |
Apr 16, 2013 | 10.70 | 10.77 | 10.53 | 10.68 | 28,225 | +0.05(+0.47%) |
Apr 15, 2013 | 10.87 | 10.98 | 10.63 | 10.63 | 79,206 | -0.38(-3.45%) |
Apr 12, 2013 | 10.77 | 11.07 | 10.77 | 11.01 | 178,927 | +0.15(+1.38%) |
Apr 11, 2013 | 10.72 | 10.89 | 10.57 | 10.86 | 114,323 | +0.22(+2.07%) |
Apr 10, 2013 | 10.20 | 10.66 | 10.16 | 10.64 | 93,618 | +0.45(+4.42%) |
Apr 09, 2013 | 10.19 | 10.25 | 10.13 | 10.19 | 67,713 | +0.01(+0.10%) |
Apr 08, 2013 | 10.53 | 10.63 | 9.850 | 10.18 | 127,721 | -0.38(-3.60%) |
Apr 05, 2013 | 10.63 | 10.71 | 10.42 | 10.56 | 47,218 | -0.30(-2.76%) |
Apr 04, 2013 | 10.83 | 10.99 | 10.71 | 10.86 | 41,552 | +0.18(+1.69%) |
Apr 03, 2013 | 10.76 | 10.96 | 10.60 | 10.68 | 86,867 | +0.01(+0.09%) |
Apr 02, 2013 | 10.62 | 10.78 | 10.60 | 10.67 | 52,440 | +0.07(+0.66%) |
Apr 01, 2013 | 10.56 | 10.63 | 10.43 | 10.60 | 32,384 | +0.01(+0.09%) |
Mar 28, 2013 | 10.73 | 10.80 | 10.40 | 10.59 | 53,706 | -0.08(-0.75%) |
Mar 27, 2013 | 10.72 | 10.79 | 10.55 | 10.67 | 17,626 | -0.12(-1.11%) |
Mar 26, 2013 | 10.92 | 10.94 | 10.67 | 10.79 | 51,765 | -0.12(-1.10%) |
Mar 25, 2013 | 10.72 | 11.03 | 10.66 | 10.91 | 68,562 | +0.24(+2.25%) |
Mar 22, 2013 | 10.55 | 10.80 | 10.55 | 10.67 | 100,252 | +0.11(+1.04%) |
Mar 21, 2013 | 10.82 | 10.82 | 10.38 | 10.56 | 139,992 | -0.31(-2.85%) |
Mar 20, 2013 | 10.94 | 10.96 | 10.76 | 10.87 | 133,616 | -0.07(-0.64%) |
Mar 19, 2013 | 11.06 | 11.06 | 10.90 | 10.94 | 50,096 | -0.13(-1.17%) |
Mar 18, 2013 | 10.94 | 11.16 | 10.83 | 11.07 | 102,705 | -0.03(-0.27%) |
Mar 15, 2013 | 11.57 | 11.57 | 11.03 | 11.10 | 84,615 | -0.50(-4.31%) |
Mar 14, 2013 | 11.42 | 11.64 | 11.38 | 11.60 | 78,974 | +0.18(+1.58%) |
Mar 13, 2013 | 11.43 | 11.52 | 11.29 | 11.42 | 54,856 | +0.00(+0.00%) |
Mar 12, 2013 | 11.45 | 11.51 | 11.31 | 11.42 | 79,475 | -0.04(-0.35%) |
Mar 11, 2013 | 11.46 | 11.56 | 11.35 | 11.46 | 60,279 | -0.01(-0.09%) |
Mar 08, 2013 | 11.40 | 11.48 | 11.31 | 11.47 | 59,747 | +0.08(+0.70%) |
Mar 07, 2013 | 11.35 | 11.54 | 11.27 | 11.39 | 44,243 | +0.00(+0.00%) |
Mar 06, 2013 | 11.75 | 11.87 | 11.38 | 11.39 | 121,263 | -0.36(-3.06%) |
Mar 05, 2013 | 11.30 | 11.87 | 11.19 | 11.75 | 244,500 | +0.53(+4.72%) |
Mar 04, 2013 | 11.26 | 11.33 | 11.00 | 11.22 | 143,154 | -0.03(-0.27%) |
Mar 01, 2013 | 11.32 | 11.55 | 11.18 | 11.25 | 82,824 | -0.04(-0.35%) |
Feb 28, 2013 | 10.97 | 11.58 | 10.80 | 11.29 | 201,952 | +0.33(+3.01%) |
Feb 27, 2013 | 10.81 | 11.08 | 10.76 | 10.96 | 116,569 | +0.10(+0.92%) |
Feb 26, 2013 | 10.59 | 11.07 | 10.59 | 10.86 | 130,386 | +0.00(+0.00%) |
Feb 25, 2013 | 11.12 | 11.26 | 10.83 | 10.86 | 147,401 | -0.22(-1.99%) |
Feb 22, 2013 | 10.95 | 11.26 | 10.83 | 11.08 | 217,158 | +0.15(+1.37%) |
Feb 21, 2013 | 10.59 | 11.05 | 10.39 | 10.93 | 218,675 | +0.32(+3.02%) |
Feb 20, 2013 | 11.36 | 11.41 | 10.54 | 10.61 | 255,281 | -0.78(-6.85%) |
Feb 19, 2013 | 11.20 | 11.39 | 11.00 | 11.39 | 115,933 | +0.17(+1.52%) |
Feb 15, 2013 | 11.50 | 11.50 | 11.07 | 11.22 | 76,051 | -0.31(-2.69%) |
Feb 14, 2013 | 11.50 | 11.56 | 11.50 | 11.53 | 160,614 | +0.03(+0.26%) |
Feb 13, 2013 | 11.61 | 11.73 | 11.47 | 11.50 | 128,522 | -0.17(-1.46%) |
Feb 12, 2013 | 11.13 | 11.75 | 11.01 | 11.67 | 200,639 | +0.53(+4.76%) |
Feb 11, 2013 | 11.58 | 11.58 | 10.90 | 11.14 | 250,051 | -0.42(-3.63%) |
Feb 08, 2013 | 12.17 | 12.18 | 11.32 | 11.56 | 165,017 | -0.37(-3.10%) |
Feb 07, 2013 | 11.86 | 12.16 | 11.41 | 11.93 | 559,511 | +0.27(+2.32%) |
Feb 06, 2013 | 11.58 | 11.66 | 11.52 | 11.66 | 298,420 | +0.39(+3.46%) |
Feb 04, 2013 | 11.45 | 11.70 | 11.20 | 11.27 | 155,280 | -0.20(-1.74%) |