Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.73 | 12.93 | 12.70 | 12.83 | 4,312,593 | +0.11(+0.86%) |
Apr 29, 2013 | 12.54 | 12.76 | 12.54 | 12.72 | 2,557,430 | +0.21(+1.64%) |
Apr 26, 2013 | 12.50 | 12.57 | 12.47 | 12.51 | 1,148,683 | +0.04(+0.31%) |
Apr 25, 2013 | 12.49 | 12.67 | 12.42 | 12.47 | 1,826,224 | +0.01(+0.05%) |
Apr 24, 2013 | 12.39 | 12.58 | 12.35 | 12.47 | 2,010,680 | +0.12(+0.93%) |
Apr 23, 2013 | 12.36 | 12.41 | 12.31 | 12.35 | 1,774,341 | +0.04(+0.31%) |
Apr 22, 2013 | 12.37 | 12.42 | 12.23 | 12.31 | 2,165,032 | -0.10(-0.78%) |
Apr 19, 2013 | 12.33 | 12.42 | 12.14 | 12.41 | 1,986,997 | +0.07(+0.57%) |
Apr 18, 2013 | 12.49 | 12.85 | 12.26 | 12.34 | 2,855,058 | +0.01(+0.10%) |
Apr 17, 2013 | 12.67 | 12.72 | 12.27 | 12.33 | 3,274,355 | -0.35(-2.78%) |
Apr 16, 2013 | 12.77 | 12.81 | 12.66 | 12.68 | 639,536 | -0.01(-0.10%) |
Apr 15, 2013 | 12.82 | 12.82 | 12.59 | 12.69 | 1,434,765 | -0.19(-1.49%) |
Apr 12, 2013 | 12.83 | 12.90 | 12.78 | 12.88 | 1,152,940 | +0.03(+0.25%) |
Apr 11, 2013 | 12.70 | 12.94 | 12.70 | 12.85 | 881,971 | +0.12(+0.91%) |
Apr 10, 2013 | 12.69 | 12.80 | 12.61 | 12.74 | 667,088 | +0.10(+0.81%) |
Apr 09, 2013 | 12.66 | 12.85 | 12.63 | 12.63 | 1,472,720 | -0.03(-0.20%) |
Apr 08, 2013 | 12.66 | 12.69 | 12.52 | 12.66 | 835,309 | +0.00(+0.00%) |
Apr 05, 2013 | 12.67 | 12.70 | 12.57 | 12.66 | 1,981,243 | -0.10(-0.80%) |
Apr 04, 2013 | 12.79 | 12.84 | 12.71 | 12.76 | 777,817 | +0.00(+0.00%) |
Apr 03, 2013 | 12.82 | 12.89 | 12.70 | 12.76 | 916,653 | -0.06(-0.50%) |
Apr 02, 2013 | 12.92 | 12.98 | 12.79 | 12.83 | 2,083,449 | -0.07(-0.55%) |
Apr 01, 2013 | 12.91 | 12.97 | 12.79 | 12.90 | 833,316 | -0.03(-0.20%) |
Mar 28, 2013 | 12.84 | 12.99 | 12.74 | 12.92 | 1,471,428 | +0.19(+1.51%) |
Mar 27, 2013 | 12.70 | 12.76 | 12.63 | 12.73 | 752,496 | -0.03(-0.25%) |
Mar 26, 2013 | 12.81 | 12.85 | 12.72 | 12.76 | 540,116 | -0.02(-0.13%) |
Mar 25, 2013 | 12.80 | 12.85 | 12.67 | 12.78 | 726,742 | -0.04(-0.30%) |
Mar 22, 2013 | 12.83 | 12.86 | 12.71 | 12.82 | 737,097 | +0.03(+0.20%) |
Mar 21, 2013 | 12.76 | 12.79 | 12.70 | 12.79 | 826,032 | +0.02(+0.15%) |
Mar 20, 2013 | 12.72 | 12.81 | 12.68 | 12.77 | 757,573 | +0.08(+0.60%) |
Mar 19, 2013 | 12.71 | 12.73 | 12.64 | 12.70 | 614,401 | +0.01(+0.10%) |
Mar 18, 2013 | 12.63 | 12.68 | 12.54 | 12.68 | 572,451 | +0.00(+0.00%) |
Mar 15, 2013 | 12.66 | 12.73 | 12.56 | 12.68 | 1,033,951 | -0.01(-0.05%) |
Mar 14, 2013 | 12.64 | 12.69 | 12.56 | 12.69 | 491,099 | +0.04(+0.30%) |
Mar 13, 2013 | 12.63 | 12.71 | 12.57 | 12.65 | 456,671 | +0.04(+0.35%) |
Mar 12, 2013 | 12.63 | 12.70 | 12.56 | 12.61 | 709,303 | +0.01(+0.05%) |
Mar 11, 2013 | 12.56 | 12.65 | 12.54 | 12.60 | 645,474 | +0.06(+0.46%) |
Mar 08, 2013 | 12.48 | 12.63 | 12.45 | 12.54 | 1,405,376 | +0.19(+1.54%) |
Mar 07, 2013 | 12.50 | 12.50 | 12.29 | 12.35 | 933,184 | -0.15(-1.22%) |
Mar 06, 2013 | 12.48 | 12.54 | 12.46 | 12.50 | 529,997 | +0.04(+0.31%) |
Mar 05, 2013 | 12.47 | 12.54 | 12.44 | 12.47 | 812,753 | +0.03(+0.20%) |
Mar 04, 2013 | 12.42 | 12.44 | 12.30 | 12.44 | 776,702 | -0.01(-0.05%) |
Mar 01, 2013 | 12.40 | 12.47 | 12.34 | 12.45 | 716,486 | +0.01(+0.05%) |
Feb 28, 2013 | 12.40 | 12.52 | 12.37 | 12.44 | 1,158,232 | +0.10(+0.83%) |
Feb 27, 2013 | 12.21 | 12.36 | 12.10 | 12.34 | 2,805,867 | +0.10(+0.83%) |
Feb 26, 2013 | 12.26 | 12.26 | 12.10 | 12.24 | 558,196 | -0.04(-0.31%) |
Feb 22, 2013 | 12.32 | 12.35 | 12.23 | 12.28 | 571,161 | +0.01(+0.10%) |
Feb 21, 2013 | 12.36 | 12.38 | 12.15 | 12.26 | 1,115,934 | -0.13(-1.03%) |
Feb 20, 2013 | 12.47 | 12.50 | 12.38 | 12.39 | 990,515 | -0.10(-0.81%) |
Feb 19, 2013 | 12.47 | 12.54 | 12.34 | 12.49 | 1,090,893 | +0.02(+0.15%) |
Feb 15, 2013 | 12.50 | 12.51 | 12.39 | 12.47 | 939,574 | -0.06(-0.46%) |
Feb 14, 2013 | 12.43 | 12.53 | 12.38 | 12.53 | 1,689,881 | +0.10(+0.77%) |
Feb 13, 2013 | 12.21 | 12.57 | 12.17 | 12.43 | 2,684,924 | +0.27(+2.25%) |
Feb 12, 2013 | 12.07 | 12.29 | 12.04 | 12.16 | 1,822,468 | +0.11(+0.90%) |
Feb 11, 2013 | 12.20 | 12.24 | 11.96 | 12.05 | 2,686,232 | -0.20(-1.61%) |
Feb 08, 2013 | 12.18 | 12.32 | 11.93 | 12.25 | 3,042,568 | -0.11(-0.93%) |
Feb 07, 2013 | 12.24 | 12.43 | 11.93 | 12.36 | 1,828,660 | -0.07(-0.56%) |
Feb 06, 2013 | 12.17 | 12.46 | 12.14 | 12.43 | 1,548,575 | +0.24(+1.98%) |
Feb 04, 2013 | 12.35 | 12.36 | 12.11 | 12.19 | 1,510,633 | -0.22(-1.79%) |