Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.47 | 11.81 | 11.43 | 11.81 | 2,151,978 | +0.36(+3.11%) |
Apr 29, 2013 | 11.21 | 11.46 | 11.13 | 11.45 | 974,961 | +0.32(+2.84%) |
Apr 26, 2013 | 11.07 | 11.17 | 11.10 | 11.13 | 1,145,796 | +0.03(+0.30%) |
Apr 25, 2013 | 11.09 | 11.13 | 10.99 | 11.10 | 966,738 | +0.03(+0.24%) |
Apr 24, 2013 | 10.95 | 11.15 | 10.94 | 11.07 | 1,426,113 | +0.15(+1.35%) |
Apr 23, 2013 | 10.87 | 10.93 | 10.69 | 10.93 | 870,695 | +0.15(+1.44%) |
Apr 22, 2013 | 10.86 | 10.86 | 10.63 | 10.77 | 924,583 | -0.04(-0.37%) |
Apr 19, 2013 | 10.56 | 10.82 | 10.54 | 10.81 | 461,377 | +0.26(+2.42%) |
Apr 18, 2013 | 10.58 | 10.65 | 10.48 | 10.56 | 1,001,500 | -0.04(-0.38%) |
Apr 17, 2013 | 10.74 | 10.75 | 10.51 | 10.60 | 1,373,802 | -0.24(-2.23%) |
Apr 16, 2013 | 10.64 | 10.90 | 10.58 | 10.84 | 828,065 | +0.26(+2.48%) |
Apr 15, 2013 | 10.93 | 10.94 | 10.56 | 10.58 | 1,307,346 | -0.37(-3.38%) |
Apr 12, 2013 | 10.82 | 10.95 | 10.78 | 10.95 | 1,046,274 | +0.10(+0.93%) |
Apr 11, 2013 | 10.68 | 10.88 | 10.64 | 10.84 | 1,217,035 | +0.19(+1.77%) |
Apr 10, 2013 | 10.64 | 10.69 | 10.55 | 10.66 | 1,679,298 | +0.06(+0.57%) |
Apr 09, 2013 | 10.74 | 10.74 | 10.60 | 10.60 | 1,139,353 | -0.15(-1.38%) |
Apr 08, 2013 | 10.64 | 10.74 | 10.57 | 10.74 | 834,410 | +0.11(+1.01%) |
Apr 05, 2013 | 10.41 | 10.64 | 10.40 | 10.64 | 529,361 | +0.09(+0.83%) |
Apr 04, 2013 | 10.45 | 10.55 | 10.41 | 10.55 | 1,295,599 | +0.12(+1.16%) |
Apr 03, 2013 | 10.64 | 10.66 | 10.36 | 10.43 | 1,972,887 | -0.21(-1.96%) |
Apr 02, 2013 | 10.63 | 10.69 | 10.56 | 10.64 | 1,138,056 | +0.07(+0.70%) |
Apr 01, 2013 | 10.58 | 10.61 | 10.41 | 10.56 | 1,170,093 | -0.05(-0.51%) |
Mar 28, 2013 | 10.60 | 10.64 | 10.56 | 10.62 | 2,360,455 | +0.05(+0.44%) |
Mar 27, 2013 | 10.60 | 10.66 | 10.56 | 10.57 | 1,381,230 | -0.13(-1.19%) |
Mar 26, 2013 | 10.66 | 10.77 | 10.66 | 10.70 | 2,208,223 | +0.09(+0.89%) |
Mar 25, 2013 | 10.70 | 10.77 | 10.54 | 10.60 | 1,353,004 | -0.02(-0.19%) |
Mar 22, 2013 | 10.52 | 10.63 | 10.50 | 10.62 | 829,371 | +0.13(+1.28%) |
Mar 21, 2013 | 10.56 | 10.72 | 10.49 | 10.49 | 1,488,149 | -0.07(-0.70%) |
Mar 20, 2013 | 10.43 | 10.58 | 10.43 | 10.56 | 1,283,878 | +0.15(+1.42%) |
Mar 19, 2013 | 10.54 | 10.56 | 10.35 | 10.41 | 2,126,538 | -0.08(-0.77%) |
Mar 18, 2013 | 10.42 | 10.56 | 10.42 | 10.50 | 1,963,200 | -0.01(-0.13%) |
Mar 15, 2013 | 10.55 | 10.56 | 10.41 | 10.51 | 3,391,458 | +0.00(+0.00%) |
Mar 14, 2013 | 10.33 | 10.54 | 10.33 | 10.51 | 2,078,358 | +0.17(+1.62%) |
Mar 13, 2013 | 10.39 | 10.43 | 10.28 | 10.34 | 1,300,857 | -0.03(-0.26%) |
Mar 12, 2013 | 10.39 | 10.41 | 10.29 | 10.37 | 1,811,050 | -0.05(-0.52%) |
Mar 11, 2013 | 10.43 | 10.48 | 10.33 | 10.42 | 1,154,921 | -0.06(-0.58%) |
Mar 08, 2013 | 10.55 | 10.56 | 10.45 | 10.48 | 965,701 | +0.01(+0.06%) |
Mar 07, 2013 | 10.63 | 10.64 | 10.47 | 10.48 | 1,109,943 | -0.15(-1.39%) |
Mar 06, 2013 | 10.64 | 10.73 | 10.58 | 10.62 | 2,105,098 | -0.02(-0.19%) |
Mar 05, 2013 | 10.44 | 10.69 | 10.40 | 10.64 | 4,256,649 | +0.28(+2.66%) |
Mar 04, 2013 | 9.978 | 10.38 | 9.880 | 10.37 | 2,679,058 | +0.34(+3.42%) |
Mar 01, 2013 | 9.830 | 10.02 | 9.743 | 10.02 | 2,712,904 | +0.12(+1.22%) |
Feb 28, 2013 | 9.897 | 9.985 | 9.850 | 9.904 | 3,742,489 | +0.02(+0.20%) |
Feb 27, 2013 | 9.749 | 9.938 | 9.743 | 9.884 | 1,469,187 | +0.10(+1.03%) |
Feb 26, 2013 | 9.729 | 9.817 | 9.618 | 9.783 | 2,984,589 | +0.10(+1.04%) |
Feb 22, 2013 | 9.756 | 10.23 | 9.581 | 9.682 | 4,474,211 | +0.11(+1.19%) |
Feb 21, 2013 | 9.763 | 9.783 | 9.501 | 9.568 | 2,840,888 | -0.22(-2.26%) |
Feb 20, 2013 | 9.904 | 9.998 | 9.790 | 9.790 | 2,562,862 | -0.14(-1.42%) |
Feb 19, 2013 | 9.837 | 9.964 | 9.830 | 9.931 | 2,119,910 | +0.07(+0.75%) |
Feb 15, 2013 | 9.877 | 9.924 | 9.749 | 9.857 | 5,179,464 | -0.08(-0.81%) |
Feb 14, 2013 | 10.13 | 10.14 | 9.870 | 9.938 | 5,455,886 | -0.24(-2.31%) |
Feb 13, 2013 | 10.39 | 10.40 | 10.16 | 10.17 | 5,398,414 | -0.22(-2.07%) |
Feb 12, 2013 | 10.37 | 10.40 | 10.33 | 10.39 | 2,268,694 | -0.01(-0.06%) |
Feb 11, 2013 | 10.39 | 10.42 | 10.33 | 10.39 | 660,969 | +0.00(+0.00%) |
Feb 08, 2013 | 10.30 | 10.39 | 10.28 | 10.39 | 2,481,715 | +0.07(+0.72%) |
Feb 07, 2013 | 10.35 | 10.45 | 10.27 | 10.32 | 3,854,339 | -0.01(-0.06%) |
Feb 06, 2013 | 10.18 | 10.35 | 10.18 | 10.33 | 2,257,179 | +0.04(+0.39%) |
Feb 04, 2013 | 10.33 | 10.39 | 10.24 | 10.29 | 1,904,630 | -0.11(-1.03%) |