Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.69 | 11.73 | 11.51 | 11.71 | 136,020 | +0.08(+0.71%) |
Apr 29, 2013 | 11.69 | 11.88 | 11.58 | 11.63 | 182,791 | +0.02(+0.20%) |
Apr 26, 2013 | 11.75 | 11.79 | 11.33 | 11.60 | 204,081 | -0.15(-1.28%) |
Apr 25, 2013 | 12.03 | 12.23 | 11.70 | 11.75 | 233,495 | -0.18(-1.54%) |
Apr 24, 2013 | 11.48 | 11.95 | 11.46 | 11.94 | 317,884 | +0.33(+2.85%) |
Apr 23, 2013 | 11.40 | 11.69 | 11.40 | 11.61 | 178,122 | +0.21(+1.87%) |
Apr 22, 2013 | 11.54 | 11.60 | 11.26 | 11.39 | 150,968 | -0.15(-1.31%) |
Apr 19, 2013 | 11.58 | 11.65 | 11.40 | 11.54 | 171,481 | +0.04(+0.37%) |
Apr 18, 2013 | 11.38 | 11.56 | 11.32 | 11.50 | 78,626 | +0.12(+1.07%) |
Apr 17, 2013 | 11.32 | 11.44 | 11.18 | 11.38 | 138,502 | -0.05(-0.40%) |
Apr 16, 2013 | 11.38 | 11.60 | 11.38 | 11.43 | 73,942 | +0.09(+0.81%) |
Apr 15, 2013 | 11.59 | 11.79 | 11.24 | 11.33 | 143,110 | -0.15(-1.29%) |
Apr 12, 2013 | 11.43 | 11.61 | 11.33 | 11.48 | 81,816 | -0.07(-0.57%) |
Apr 11, 2013 | 11.48 | 11.60 | 11.37 | 11.55 | 105,353 | -0.02(-0.20%) |
Apr 10, 2013 | 11.57 | 11.74 | 11.48 | 11.57 | 115,257 | -0.01(-0.06%) |
Apr 09, 2013 | 11.54 | 11.87 | 11.46 | 11.58 | 257,386 | +0.10(+0.86%) |
Apr 08, 2013 | 11.42 | 11.55 | 11.36 | 11.48 | 84,380 | +0.03(+0.29%) |
Apr 05, 2013 | 11.10 | 11.48 | 11.09 | 11.45 | 111,220 | +0.19(+1.72%) |
Apr 04, 2013 | 11.43 | 11.47 | 11.11 | 11.25 | 151,276 | -0.18(-1.55%) |
Apr 03, 2013 | 11.81 | 11.81 | 11.08 | 11.43 | 470,365 | -0.39(-3.33%) |
Apr 02, 2013 | 11.80 | 11.85 | 11.66 | 11.82 | 205,810 | -0.01(-0.06%) |
Apr 01, 2013 | 11.76 | 11.90 | 11.63 | 11.83 | 136,639 | +0.07(+0.61%) |
Mar 28, 2013 | 11.76 | 11.89 | 11.76 | 11.76 | 128,385 | -0.00(-0.03%) |
Mar 27, 2013 | 11.82 | 11.87 | 11.71 | 11.76 | 101,975 | -0.16(-1.35%) |
Mar 26, 2013 | 11.85 | 11.97 | 11.61 | 11.92 | 225,603 | +0.01(+0.05%) |
Mar 25, 2013 | 12.00 | 12.00 | 11.81 | 11.91 | 147,861 | -0.10(-0.79%) |
Mar 22, 2013 | 11.94 | 12.10 | 11.81 | 12.01 | 113,489 | +0.01(+0.11%) |
Mar 21, 2013 | 12.31 | 12.31 | 11.76 | 12.00 | 437,890 | -0.40(-3.25%) |
Mar 20, 2013 | 12.31 | 12.46 | 12.01 | 12.40 | 187,319 | +0.17(+1.39%) |
Mar 19, 2013 | 12.31 | 12.61 | 12.16 | 12.23 | 287,818 | +0.02(+0.13%) |
Mar 18, 2013 | 11.55 | 12.34 | 11.55 | 12.21 | 398,746 | +0.40(+3.42%) |
Mar 15, 2013 | 12.13 | 12.13 | 11.81 | 11.81 | 373,028 | -0.24(-2.01%) |
Mar 14, 2013 | 12.08 | 12.25 | 11.87 | 12.05 | 446,221 | +0.31(+2.65%) |
Mar 13, 2013 | 11.97 | 12.07 | 11.50 | 11.74 | 386,497 | -0.22(-1.86%) |
Mar 12, 2013 | 12.28 | 12.28 | 11.82 | 11.96 | 481,788 | -0.11(-0.87%) |
Mar 11, 2013 | 11.91 | 12.14 | 11.56 | 12.07 | 279,972 | +0.20(+1.66%) |
Mar 08, 2013 | 11.45 | 12.42 | 11.31 | 11.87 | 657,270 | +0.46(+4.02%) |
Mar 07, 2013 | 11.24 | 11.47 | 11.04 | 11.41 | 158,780 | +0.23(+2.05%) |
Mar 06, 2013 | 10.98 | 11.47 | 10.93 | 11.18 | 224,255 | +0.24(+2.22%) |
Mar 05, 2013 | 11.00 | 11.00 | 10.82 | 10.94 | 194,863 | +0.11(+1.00%) |
Mar 04, 2013 | 10.95 | 11.01 | 10.66 | 10.83 | 216,458 | -0.05(-0.42%) |
Mar 01, 2013 | 11.00 | 11.00 | 10.42 | 10.88 | 227,814 | -0.19(-1.72%) |
Feb 28, 2013 | 10.74 | 11.14 | 10.73 | 11.07 | 250,275 | +0.11(+1.05%) |
Feb 27, 2013 | 10.48 | 10.99 | 10.48 | 10.95 | 291,392 | +0.42(+4.02%) |
Feb 26, 2013 | 10.50 | 10.74 | 10.47 | 10.53 | 124,716 | +0.07(+0.69%) |
Feb 22, 2013 | 10.58 | 10.58 | 10.33 | 10.46 | 272,328 | -0.10(-0.93%) |
Feb 21, 2013 | 11.07 | 11.13 | 10.42 | 10.56 | 370,625 | -0.68(-6.04%) |
Feb 20, 2013 | 11.15 | 11.48 | 11.10 | 11.24 | 319,092 | +0.09(+0.76%) |
Feb 19, 2013 | 11.01 | 11.15 | 10.91 | 11.15 | 228,939 | +0.11(+1.04%) |
Feb 15, 2013 | 10.91 | 11.07 | 10.78 | 11.04 | 170,218 | +0.14(+1.29%) |
Feb 14, 2013 | 10.82 | 10.92 | 10.72 | 10.89 | 128,019 | +0.14(+1.34%) |
Feb 13, 2013 | 10.68 | 10.85 | 10.66 | 10.75 | 174,118 | +0.01(+0.09%) |
Feb 12, 2013 | 10.65 | 10.74 | 10.58 | 10.74 | 105,713 | +0.13(+1.27%) |
Feb 11, 2013 | 10.48 | 10.66 | 10.45 | 10.61 | 99,227 | +0.17(+1.67%) |
Feb 08, 2013 | 10.48 | 10.61 | 10.33 | 10.43 | 177,893 | -0.06(-0.59%) |
Feb 07, 2013 | 10.39 | 10.49 | 10.31 | 10.49 | 143,332 | +0.13(+1.30%) |
Feb 06, 2013 | 10.33 | 10.41 | 10.24 | 10.36 | 133,480 | -0.06(-0.57%) |
Feb 04, 2013 | 10.60 | 10.64 | 10.13 | 10.42 | 284,775 | -0.24(-2.28%) |