Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.27 | 13.32 | 13.17 | 13.28 | 41,945 | +0.05(+0.39%) |
Apr 29, 2013 | 13.17 | 13.26 | 13.14 | 13.23 | 26,047 | +0.12(+0.95%) |
Apr 26, 2013 | 13.11 | 13.12 | 13.05 | 13.11 | 30,924 | -0.01(-0.07%) |
Apr 25, 2013 | 13.11 | 13.14 | 13.04 | 13.11 | 87,226 | +0.11(+0.85%) |
Apr 24, 2013 | 12.94 | 13.02 | 12.94 | 13.00 | 19,886 | +0.02(+0.15%) |
Apr 23, 2013 | 12.89 | 13.06 | 12.86 | 12.98 | 96,209 | +0.03(+0.26%) |
Apr 22, 2013 | 12.96 | 12.96 | 12.91 | 12.95 | 17,574 | -0.04(-0.32%) |
Apr 19, 2013 | 12.97 | 13.00 | 12.95 | 12.99 | 89,202 | +0.11(+0.84%) |
Apr 18, 2013 | 12.94 | 12.94 | 12.85 | 12.88 | 12,272 | +0.09(+0.68%) |
Apr 17, 2013 | 12.82 | 12.85 | 12.78 | 12.80 | 10,982 | -0.07(-0.51%) |
Apr 16, 2013 | 12.80 | 12.87 | 12.78 | 12.86 | 134,390 | +0.25(+1.95%) |
Apr 15, 2013 | 12.70 | 12.75 | 12.62 | 12.62 | 25,510 | -0.10(-0.80%) |
Apr 12, 2013 | 12.75 | 12.78 | 12.70 | 12.72 | 40,817 | -0.12(-0.93%) |
Apr 11, 2013 | 12.81 | 12.87 | 12.81 | 12.84 | 10,840 | +0.04(+0.32%) |
Apr 10, 2013 | 12.77 | 12.80 | 12.66 | 12.80 | 20,538 | +0.04(+0.34%) |
Apr 09, 2013 | 12.65 | 12.77 | 12.65 | 12.75 | 9,581 | +0.14(+1.14%) |
Apr 08, 2013 | 12.59 | 12.65 | 12.55 | 12.61 | 55,448 | -0.06(-0.51%) |
Apr 05, 2013 | 12.59 | 12.68 | 12.55 | 12.68 | 24,118 | -0.02(-0.17%) |
Apr 04, 2013 | 12.71 | 12.72 | 12.62 | 12.70 | 16,403 | +0.02(+0.17%) |
Apr 03, 2013 | 12.78 | 12.78 | 12.65 | 12.68 | 41,086 | -0.06(-0.45%) |
Apr 02, 2013 | 12.68 | 12.79 | 12.68 | 12.73 | 71,905 | +0.12(+0.91%) |
Apr 01, 2013 | 12.70 | 12.75 | 12.59 | 12.62 | 14,832 | -0.15(-1.19%) |
Mar 28, 2013 | 12.73 | 12.78 | 12.70 | 12.77 | 22,258 | +0.04(+0.34%) |
Mar 27, 2013 | 12.60 | 12.73 | 12.60 | 12.73 | 25,581 | +0.12(+0.92%) |
Mar 26, 2013 | 12.51 | 12.61 | 12.49 | 12.61 | 31,280 | +0.26(+2.13%) |
Mar 25, 2013 | 12.42 | 12.46 | 12.32 | 12.35 | 35,595 | +0.06(+0.50%) |
Mar 22, 2013 | 12.28 | 12.33 | 12.25 | 12.29 | 12,961 | -0.05(-0.41%) |
Mar 21, 2013 | 12.35 | 12.36 | 12.31 | 12.34 | 9,969 | -0.08(-0.64%) |
Mar 20, 2013 | 12.34 | 12.42 | 12.34 | 12.42 | 14,224 | +0.10(+0.82%) |
Mar 19, 2013 | 12.32 | 12.38 | 12.28 | 12.31 | 14,599 | -0.06(-0.46%) |
Mar 18, 2013 | 12.31 | 12.39 | 12.29 | 12.37 | 7,921 | -0.08(-0.64%) |
Mar 15, 2013 | 12.40 | 12.47 | 12.37 | 12.45 | 11,147 | -0.06(-0.46%) |
Mar 14, 2013 | 12.48 | 12.52 | 12.48 | 12.51 | 9,762 | +0.00(+0.00%) |
Mar 13, 2013 | 12.54 | 12.54 | 12.49 | 12.51 | 13,072 | -0.05(-0.40%) |
Mar 12, 2013 | 12.54 | 12.62 | 12.54 | 12.56 | 13,525 | +0.00(+0.00%) |
Mar 11, 2013 | 12.59 | 12.59 | 12.52 | 12.56 | 14,459 | -0.01(-0.11%) |
Mar 08, 2013 | 12.65 | 12.65 | 12.55 | 12.57 | 26,111 | -0.05(-0.40%) |
Mar 07, 2013 | 12.58 | 12.66 | 12.58 | 12.62 | 43,719 | +0.08(+0.63%) |
Mar 06, 2013 | 12.62 | 12.62 | 12.54 | 12.55 | 17,582 | +0.05(+0.40%) |
Mar 05, 2013 | 12.49 | 12.54 | 12.47 | 12.49 | 22,656 | +0.04(+0.35%) |
Mar 04, 2013 | 12.44 | 12.45 | 12.37 | 12.45 | 24,182 | -0.06(-0.46%) |
Mar 01, 2013 | 12.48 | 12.55 | 12.41 | 12.51 | 79,506 | +0.01(+0.12%) |
Feb 28, 2013 | 12.47 | 12.55 | 12.47 | 12.49 | 237,343 | +0.04(+0.29%) |
Feb 27, 2013 | 12.38 | 12.46 | 12.33 | 12.46 | 19,605 | +0.14(+1.17%) |
Feb 26, 2013 | 12.30 | 12.34 | 12.25 | 12.31 | 43,411 | -0.07(-0.58%) |
Feb 22, 2013 | 12.34 | 12.39 | 12.31 | 12.39 | 43,334 | +0.14(+1.18%) |
Feb 21, 2013 | 12.33 | 12.35 | 12.19 | 12.24 | 36,913 | -0.07(-0.59%) |
Feb 20, 2013 | 12.44 | 12.44 | 12.29 | 12.31 | 21,043 | -0.08(-0.64%) |
Feb 19, 2013 | 12.40 | 12.42 | 12.36 | 12.39 | 46,448 | +0.02(+0.17%) |
Feb 15, 2013 | 12.37 | 12.42 | 12.32 | 12.37 | 27,236 | -0.04(-0.29%) |
Feb 14, 2013 | 12.39 | 12.42 | 12.36 | 12.41 | 13,742 | -0.00(-0.00%) |
Feb 13, 2013 | 12.39 | 12.44 | 12.39 | 12.41 | 21,287 | +0.05(+0.41%) |
Feb 12, 2013 | 12.28 | 12.37 | 12.26 | 12.36 | 6,503 | +0.04(+0.35%) |
Feb 11, 2013 | 12.33 | 12.33 | 12.31 | 12.31 | 10,738 | -0.02(-0.18%) |
Feb 08, 2013 | 12.31 | 12.35 | 12.31 | 12.34 | 13,739 | +0.14(+1.18%) |
Feb 07, 2013 | 12.24 | 12.24 | 12.16 | 12.19 | 13,054 | -0.07(-0.59%) |
Feb 06, 2013 | 12.25 | 12.26 | 12.18 | 12.26 | 50,844 | +0.00(+0.00%) |
Feb 04, 2013 | 12.34 | 12.39 | 12.25 | 12.26 | 41,190 | -0.08(-0.64%) |