Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.92 | 11.94 | 11.84 | 11.94 | 652,303 | +0.03(+0.21%) |
Apr 29, 2013 | 11.86 | 11.93 | 11.86 | 11.91 | 122,125 | +0.12(+0.99%) |
Apr 26, 2013 | 11.90 | 11.92 | 11.77 | 11.80 | 310,950 | -0.13(-1.07%) |
Apr 25, 2013 | 11.88 | 11.97 | 11.86 | 11.92 | 248,008 | +0.06(+0.51%) |
Apr 24, 2013 | 11.91 | 11.93 | 11.85 | 11.86 | 1,153,917 | -0.04(-0.33%) |
Apr 23, 2013 | 11.80 | 11.92 | 11.79 | 11.90 | 610,942 | +0.15(+1.23%) |
Apr 22, 2013 | 11.83 | 11.83 | 11.70 | 11.76 | 147,787 | -0.04(-0.35%) |
Apr 19, 2013 | 11.69 | 11.80 | 11.67 | 11.80 | 491,739 | +0.11(+0.92%) |
Apr 18, 2013 | 11.88 | 11.88 | 11.65 | 11.69 | 895,723 | -0.16(-1.37%) |
Apr 17, 2013 | 11.89 | 11.89 | 11.79 | 11.85 | 162,516 | -0.10(-0.86%) |
Apr 16, 2013 | 11.92 | 11.97 | 11.83 | 11.96 | 2,454,145 | +0.10(+0.84%) |
Apr 15, 2013 | 12.16 | 12.16 | 11.85 | 11.86 | 74,033 | -0.29(-2.37%) |
Apr 12, 2013 | 12.18 | 12.19 | 12.12 | 12.14 | 41,101 | -0.07(-0.59%) |
Apr 11, 2013 | 12.18 | 12.28 | 12.12 | 12.22 | 88,768 | +0.03(+0.25%) |
Apr 10, 2013 | 12.07 | 12.20 | 12.07 | 12.19 | 718,813 | +0.15(+1.26%) |
Apr 09, 2013 | 12.04 | 12.08 | 12.00 | 12.04 | 978,579 | +0.04(+0.33%) |
Apr 08, 2013 | 11.93 | 12.00 | 11.93 | 12.00 | 274,184 | +0.02(+0.15%) |
Apr 05, 2013 | 11.95 | 11.98 | 11.89 | 11.98 | 1,361,053 | -0.10(-0.84%) |
Apr 04, 2013 | 12.01 | 12.08 | 11.99 | 12.08 | 148,991 | +0.06(+0.50%) |
Apr 03, 2013 | 12.12 | 12.12 | 11.98 | 12.02 | 94,688 | -0.09(-0.73%) |
Apr 02, 2013 | 12.06 | 12.13 | 12.05 | 12.11 | 1,675,387 | +0.13(+1.09%) |
Apr 01, 2013 | 12.06 | 12.07 | 11.94 | 11.98 | 1,185,645 | -0.10(-0.81%) |
Mar 28, 2013 | 11.98 | 12.09 | 11.96 | 12.07 | 76,029 | +0.09(+0.76%) |
Mar 27, 2013 | 11.92 | 11.99 | 11.87 | 11.98 | 223,246 | +0.03(+0.22%) |
Mar 26, 2013 | 11.86 | 11.97 | 11.85 | 11.96 | 257,585 | +0.13(+1.07%) |
Mar 25, 2013 | 11.92 | 11.94 | 11.76 | 11.83 | 525,089 | -0.07(-0.62%) |
Mar 22, 2013 | 11.89 | 11.91 | 11.87 | 11.90 | 79,255 | +0.06(+0.52%) |
Mar 21, 2013 | 11.90 | 11.93 | 11.83 | 11.84 | 190,397 | -0.07(-0.61%) |
Mar 20, 2013 | 11.89 | 11.93 | 11.87 | 11.92 | 171,649 | +0.11(+0.91%) |
Mar 19, 2013 | 11.85 | 11.86 | 11.72 | 11.81 | 1,180,853 | +0.00(+0.00%) |
Mar 18, 2013 | 11.83 | 11.85 | 11.75 | 11.81 | 445,662 | -0.06(-0.53%) |
Mar 15, 2013 | 12.00 | 12.00 | 11.87 | 11.87 | 48,041 | -0.13(-1.12%) |
Mar 14, 2013 | 12.04 | 12.04 | 11.99 | 12.01 | 70,826 | -0.03(-0.25%) |
Mar 13, 2013 | 12.01 | 12.04 | 11.97 | 12.04 | 43,535 | +0.01(+0.09%) |
Mar 12, 2013 | 11.97 | 12.04 | 11.96 | 12.02 | 79,312 | +0.03(+0.22%) |
Mar 11, 2013 | 11.98 | 12.01 | 11.94 | 12.00 | 38,597 | +0.03(+0.25%) |
Mar 08, 2013 | 11.92 | 11.97 | 11.88 | 11.97 | 481,154 | +0.09(+0.74%) |
Mar 07, 2013 | 11.92 | 11.95 | 11.85 | 11.88 | 107,528 | -0.02(-0.20%) |
Mar 06, 2013 | 11.98 | 11.99 | 11.90 | 11.90 | 114,088 | -0.03(-0.21%) |
Mar 05, 2013 | 11.83 | 11.93 | 11.83 | 11.93 | 957,068 | +0.12(+1.06%) |
Mar 04, 2013 | 11.75 | 11.82 | 11.68 | 11.80 | 211,717 | -0.01(-0.05%) |
Mar 01, 2013 | 11.69 | 11.81 | 11.61 | 11.81 | 58,124 | +0.13(+1.12%) |
Feb 28, 2013 | 11.68 | 11.81 | 11.67 | 11.68 | 206,305 | -0.00(-0.01%) |
Feb 27, 2013 | 11.60 | 11.72 | 11.60 | 11.68 | 43,915 | +0.12(+1.04%) |
Feb 26, 2013 | 11.54 | 11.58 | 11.48 | 11.56 | 537,517 | -0.09(-0.81%) |
Feb 22, 2013 | 11.63 | 11.66 | 11.59 | 11.66 | 332,081 | +0.08(+0.65%) |
Feb 21, 2013 | 11.64 | 11.64 | 11.53 | 11.58 | 101,742 | -0.09(-0.73%) |
Feb 20, 2013 | 11.86 | 11.86 | 11.66 | 11.66 | 124,825 | -0.22(-1.83%) |
Feb 19, 2013 | 11.80 | 11.89 | 11.76 | 11.88 | 1,232,323 | +0.04(+0.35%) |
Feb 15, 2013 | 11.83 | 11.86 | 11.80 | 11.84 | 341,518 | -0.05(-0.45%) |
Feb 14, 2013 | 11.87 | 11.91 | 11.85 | 11.90 | 40,854 | +0.01(+0.09%) |
Feb 13, 2013 | 11.89 | 11.93 | 11.85 | 11.88 | 599,439 | +0.00(+0.01%) |
Feb 12, 2013 | 11.94 | 11.94 | 11.87 | 11.88 | 665,410 | -0.01(-0.09%) |
Feb 11, 2013 | 11.89 | 11.89 | 11.82 | 11.89 | 65,514 | -0.01(-0.06%) |
Feb 08, 2013 | 11.82 | 11.91 | 11.82 | 11.90 | 323,600 | +0.10(+0.83%) |
Feb 07, 2013 | 11.84 | 11.84 | 11.72 | 11.80 | 854,818 | -0.04(-0.31%) |
Feb 06, 2013 | 11.77 | 11.84 | 11.75 | 11.84 | 442,088 | +0.17(+1.43%) |
Feb 04, 2013 | 11.79 | 11.79 | 11.66 | 11.67 | 231,713 | -0.17(-1.45%) |