Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.99 | 13.37 | 12.89 | 13.34 | 16,219,450 | +0.36(+2.77%) |
Apr 29, 2013 | 12.83 | 13.03 | 12.79 | 12.98 | 11,977,069 | +0.21(+1.63%) |
Apr 26, 2013 | 12.73 | 12.90 | 12.64 | 12.77 | 13,916,860 | -0.01(-0.07%) |
Apr 25, 2013 | 12.38 | 12.98 | 12.34 | 12.78 | 17,703,324 | +0.47(+3.84%) |
Apr 24, 2013 | 12.04 | 12.38 | 12.04 | 12.31 | 10,606,183 | +0.26(+2.20%) |
Apr 23, 2013 | 11.76 | 12.05 | 11.69 | 12.04 | 8,454,097 | +0.40(+3.41%) |
Apr 22, 2013 | 11.61 | 11.70 | 11.44 | 11.65 | 5,241,827 | +0.09(+0.82%) |
Apr 19, 2013 | 11.48 | 11.55 | 11.41 | 11.55 | 4,745,917 | +0.16(+1.41%) |
Apr 18, 2013 | 11.80 | 11.84 | 11.35 | 11.39 | 9,570,539 | -0.37(-3.13%) |
Apr 17, 2013 | 11.67 | 11.77 | 11.30 | 11.76 | 11,886,222 | -0.04(-0.32%) |
Apr 16, 2013 | 11.75 | 11.87 | 11.68 | 11.80 | 7,357,049 | +0.21(+1.79%) |
Apr 15, 2013 | 12.17 | 12.19 | 11.48 | 11.59 | 12,187,640 | -0.73(-5.90%) |
Apr 12, 2013 | 12.07 | 12.33 | 12.00 | 12.32 | 5,839,434 | +0.17(+1.40%) |
Apr 11, 2013 | 12.23 | 12.33 | 12.13 | 12.15 | 6,361,872 | -0.07(-0.54%) |
Apr 10, 2013 | 12.05 | 12.28 | 12.02 | 12.21 | 11,478,939 | +0.27(+2.29%) |
Apr 09, 2013 | 11.78 | 12.08 | 11.72 | 11.94 | 10,707,020 | +0.26(+2.27%) |
Apr 08, 2013 | 11.34 | 11.70 | 11.34 | 11.68 | 11,124,302 | +0.35(+3.09%) |
Apr 05, 2013 | 11.37 | 11.37 | 11.07 | 11.33 | 14,417,037 | -0.26(-2.28%) |
Apr 04, 2013 | 11.54 | 11.63 | 11.37 | 11.59 | 8,108,013 | +0.05(+0.41%) |
Apr 03, 2013 | 11.72 | 11.88 | 11.35 | 11.54 | 12,840,198 | -0.25(-2.08%) |
Apr 02, 2013 | 12.19 | 12.24 | 11.68 | 11.79 | 14,028,782 | -0.32(-2.65%) |
Apr 01, 2013 | 12.38 | 12.42 | 12.04 | 12.11 | 8,147,026 | -0.31(-2.51%) |
Mar 28, 2013 | 12.28 | 12.47 | 12.28 | 12.42 | 6,096,078 | +0.18(+1.47%) |
Mar 27, 2013 | 12.38 | 12.44 | 12.24 | 12.24 | 10,876,779 | -0.17(-1.37%) |
Mar 26, 2013 | 12.43 | 12.56 | 12.35 | 12.41 | 10,884,350 | +0.00(+0.00%) |
Mar 25, 2013 | 12.42 | 12.60 | 12.26 | 12.41 | 8,588,199 | +0.08(+0.61%) |
Mar 22, 2013 | 12.18 | 12.50 | 12.13 | 12.34 | 9,043,256 | +0.26(+2.19%) |
Mar 21, 2013 | 12.15 | 12.33 | 12.06 | 12.07 | 7,038,471 | -0.16(-1.31%) |
Mar 20, 2013 | 12.16 | 12.28 | 12.08 | 12.23 | 9,371,343 | +0.16(+1.33%) |
Mar 19, 2013 | 12.38 | 12.44 | 11.94 | 12.07 | 11,563,433 | -0.24(-1.92%) |
Mar 18, 2013 | 12.19 | 12.46 | 12.09 | 12.31 | 7,997,915 | -0.12(-0.99%) |
Mar 15, 2013 | 12.43 | 12.49 | 12.26 | 12.43 | 18,282,434 | -0.08(-0.68%) |
Mar 14, 2013 | 11.75 | 12.75 | 11.72 | 12.52 | 49,828,924 | +0.79(+6.77%) |
Mar 13, 2013 | 11.69 | 11.80 | 11.58 | 11.72 | 4,332,645 | +0.06(+0.49%) |
Mar 12, 2013 | 11.74 | 11.78 | 11.62 | 11.67 | 3,905,521 | -0.09(-0.80%) |
Mar 11, 2013 | 11.74 | 11.91 | 11.65 | 11.76 | 8,070,966 | +0.08(+0.65%) |
Mar 08, 2013 | 11.84 | 11.87 | 11.64 | 11.69 | 8,268,792 | -0.07(-0.56%) |
Mar 07, 2013 | 11.66 | 11.86 | 11.62 | 11.75 | 8,196,472 | +0.22(+1.88%) |
Mar 06, 2013 | 11.48 | 11.67 | 11.44 | 11.53 | 8,256,511 | +0.11(+0.99%) |
Mar 05, 2013 | 11.56 | 11.70 | 11.39 | 11.42 | 9,383,630 | -0.07(-0.58%) |
Mar 04, 2013 | 11.69 | 11.73 | 11.34 | 11.49 | 13,754,349 | -0.26(-2.17%) |
Mar 01, 2013 | 11.73 | 11.89 | 11.65 | 11.74 | 7,657,453 | -0.06(-0.48%) |
Feb 28, 2013 | 11.91 | 12.00 | 11.75 | 11.80 | 8,151,284 | +0.01(+0.08%) |
Feb 27, 2013 | 11.50 | 11.81 | 11.49 | 11.79 | 10,550,168 | +0.35(+3.06%) |
Feb 26, 2013 | 11.54 | 11.61 | 11.27 | 11.44 | 10,799,323 | -0.08(-0.66%) |
Feb 25, 2013 | 11.86 | 12.06 | 11.46 | 11.52 | 12,866,062 | -0.22(-1.85%) |
Feb 22, 2013 | 11.72 | 11.82 | 11.58 | 11.73 | 10,468,751 | +0.05(+0.40%) |
Feb 21, 2013 | 11.81 | 11.81 | 11.35 | 11.69 | 17,882,346 | -0.16(-1.36%) |
Feb 20, 2013 | 12.20 | 12.41 | 11.82 | 11.85 | 16,898,708 | -0.19(-1.57%) |
Feb 19, 2013 | 12.21 | 12.24 | 11.92 | 12.04 | 21,597,286 | -0.13(-1.09%) |
Feb 15, 2013 | 12.50 | 12.59 | 12.12 | 12.17 | 14,066,683 | -0.39(-3.08%) |
Feb 14, 2013 | 12.51 | 12.56 | 12.45 | 12.55 | 5,859,248 | -0.05(-0.37%) |
Feb 13, 2013 | 12.71 | 12.72 | 12.51 | 12.60 | 8,216,869 | +0.02(+0.15%) |
Feb 12, 2013 | 12.33 | 12.62 | 12.31 | 12.58 | 9,936,535 | +0.26(+2.07%) |
Feb 11, 2013 | 12.75 | 12.84 | 12.30 | 12.33 | 17,122,222 | -0.43(-3.40%) |
Feb 08, 2013 | 12.27 | 12.81 | 12.24 | 12.76 | 22,005,066 | +0.54(+4.40%) |
Feb 07, 2013 | 12.21 | 12.33 | 12.04 | 12.22 | 12,504,238 | -0.05(-0.38%) |
Feb 06, 2013 | 12.09 | 12.30 | 12.05 | 12.27 | 10,979,542 | +0.21(+1.72%) |
Feb 04, 2013 | 12.13 | 12.26 | 12.00 | 12.06 | 7,800,508 | -0.18(-1.47%) |