Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.62 | 11.68 | 11.60 | 11.67 | 0 | +0.05(+0.45%) |
Apr 29, 2013 | 11.52 | 11.64 | 11.52 | 11.62 | 65,874 | +0.11(+0.94%) |
Apr 26, 2013 | 11.51 | 11.55 | 11.49 | 11.51 | 43,404 | -0.05(-0.39%) |
Apr 25, 2013 | 11.54 | 11.59 | 11.53 | 11.55 | 0 | +0.05(+0.46%) |
Apr 24, 2013 | 11.43 | 11.51 | 11.42 | 11.50 | 0 | +0.03(+0.30%) |
Apr 23, 2013 | 11.41 | 11.48 | 11.31 | 11.46 | 47,497 | +0.10(+0.90%) |
Apr 22, 2013 | 11.22 | 11.36 | 11.12 | 11.36 | 36,901 | +0.12(+1.10%) |
Apr 19, 2013 | 11.17 | 11.25 | 11.06 | 11.24 | 70,337 | +0.12(+1.07%) |
Apr 18, 2013 | 11.28 | 11.28 | 11.07 | 11.12 | 109,873 | -0.12(-1.10%) |
Apr 17, 2013 | 11.37 | 11.37 | 11.19 | 11.24 | 193,408 | -0.19(-1.67%) |
Apr 16, 2013 | 11.32 | 11.44 | 11.32 | 11.43 | 91,697 | +0.15(+1.33%) |
Apr 15, 2013 | 11.50 | 11.50 | 11.26 | 11.28 | 129,955 | -0.26(-2.26%) |
Apr 12, 2013 | 11.52 | 11.55 | 11.47 | 11.54 | 18,489 | -0.04(-0.34%) |
Apr 11, 2013 | 11.54 | 11.59 | 11.54 | 11.58 | 134,126 | +0.03(+0.23%) |
Apr 10, 2013 | 11.40 | 11.57 | 11.40 | 11.56 | 151,551 | +0.21(+1.84%) |
Apr 09, 2013 | 11.34 | 11.39 | 11.32 | 11.35 | 57,756 | +0.07(+0.64%) |
Apr 08, 2013 | 11.23 | 11.28 | 11.23 | 11.28 | 127,556 | +0.02(+0.20%) |
Apr 05, 2013 | 11.18 | 11.25 | 10.98 | 11.25 | 144,431 | -0.05(-0.43%) |
Apr 04, 2013 | 11.25 | 11.30 | 11.23 | 11.30 | 167,148 | +0.01(+0.10%) |
Apr 03, 2013 | 11.43 | 11.43 | 11.27 | 11.29 | 34,198 | -0.09(-0.82%) |
Apr 02, 2013 | 11.38 | 11.46 | 11.38 | 11.38 | 56,758 | +0.04(+0.35%) |
Apr 01, 2013 | 11.43 | 11.49 | 11.32 | 11.34 | 70,012 | -0.12(-1.05%) |
Mar 28, 2013 | 11.44 | 11.46 | 11.42 | 11.46 | 100,578 | +0.06(+0.49%) |
Mar 27, 2013 | 11.35 | 11.42 | 11.35 | 11.41 | 18,366 | -0.00(-0.01%) |
Mar 26, 2013 | 11.39 | 11.42 | 11.37 | 11.41 | 71,111 | +0.05(+0.44%) |
Mar 25, 2013 | 11.40 | 11.42 | 11.30 | 11.36 | 64,641 | +0.00(+0.00%) |
Mar 22, 2013 | 11.35 | 11.38 | 11.34 | 11.36 | 56,736 | +0.05(+0.47%) |
Mar 21, 2013 | 11.33 | 11.36 | 11.30 | 11.30 | 73,544 | -0.11(-0.95%) |
Mar 20, 2013 | 11.39 | 11.41 | 11.38 | 11.41 | 94,781 | +0.09(+0.77%) |
Mar 19, 2013 | 11.38 | 11.47 | 11.26 | 11.32 | 93,435 | -0.01(-0.05%) |
Mar 18, 2013 | 11.32 | 11.40 | 11.22 | 11.33 | 59,797 | -0.04(-0.36%) |
Mar 15, 2013 | 11.45 | 11.45 | 11.37 | 11.37 | 51,971 | -0.05(-0.42%) |
Mar 14, 2013 | 11.41 | 11.43 | 11.38 | 11.42 | 109,120 | +0.05(+0.40%) |
Mar 13, 2013 | 11.38 | 11.38 | 11.32 | 11.37 | 43,446 | +0.00(+0.02%) |
Mar 12, 2013 | 11.38 | 11.38 | 11.32 | 11.37 | 107,011 | -0.04(-0.31%) |
Mar 11, 2013 | 11.37 | 11.41 | 11.34 | 11.41 | 121,552 | +0.03(+0.26%) |
Mar 08, 2013 | 11.38 | 11.41 | 11.34 | 11.38 | 74,269 | +0.04(+0.40%) |
Mar 07, 2013 | 11.32 | 11.41 | 11.31 | 11.33 | 59,155 | +0.04(+0.36%) |
Mar 06, 2013 | 11.34 | 11.34 | 11.28 | 11.29 | 157,930 | -0.01(-0.05%) |
Mar 05, 2013 | 11.21 | 11.30 | 11.21 | 11.30 | 97,091 | +0.17(+1.51%) |
Mar 04, 2013 | 11.09 | 11.13 | 11.06 | 11.13 | 168,511 | +0.02(+0.21%) |
Mar 01, 2013 | 11.02 | 11.11 | 10.98 | 11.11 | 39,373 | +0.02(+0.16%) |
Feb 28, 2013 | 11.05 | 11.14 | 11.04 | 11.09 | 92,244 | -0.02(-0.21%) |
Feb 27, 2013 | 10.93 | 11.11 | 10.93 | 11.11 | 162,721 | +0.17(+1.59%) |
Feb 26, 2013 | 10.93 | 10.97 | 10.87 | 10.94 | 93,523 | -0.09(-0.82%) |
Feb 25, 2013 | 11.13 | 11.13 | 11.01 | 11.03 | 268,139 | -0.03(-0.27%) |
Feb 22, 2013 | 11.03 | 11.07 | 11.02 | 11.06 | 31,574 | +0.11(+1.04%) |
Feb 21, 2013 | 11.03 | 11.04 | 10.86 | 10.95 | 387,369 | -0.14(-1.25%) |
Feb 20, 2013 | 11.27 | 11.27 | 11.08 | 11.08 | 71,935 | -0.18(-1.62%) |
Feb 19, 2013 | 11.20 | 11.27 | 11.20 | 11.27 | 64,058 | +0.10(+0.85%) |
Feb 15, 2013 | 11.22 | 11.22 | 11.16 | 11.17 | 39,519 | -0.03(-0.27%) |
Feb 14, 2013 | 11.17 | 11.23 | 11.15 | 11.20 | 78,084 | +0.01(+0.08%) |
Feb 13, 2013 | 11.20 | 11.22 | 11.17 | 11.19 | 28,724 | +0.02(+0.21%) |
Feb 12, 2013 | 11.18 | 11.18 | 11.15 | 11.17 | 26,020 | -0.01(-0.07%) |
Feb 11, 2013 | 11.20 | 11.20 | 11.14 | 11.18 | 62,824 | +0.00(+0.02%) |
Feb 08, 2013 | 11.12 | 11.21 | 11.12 | 11.17 | 189,718 | +0.07(+0.65%) |
Feb 07, 2013 | 11.09 | 11.10 | 11.00 | 11.10 | 112,856 | +0.01(+0.08%) |
Feb 06, 2013 | 11.11 | 11.12 | 11.07 | 11.09 | 46,991 | +0.11(+1.04%) |
Feb 04, 2013 | 11.08 | 11.09 | 10.98 | 10.98 | 49,393 | -0.15(-1.32%) |