Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.53 | 12.75 | 12.51 | 12.71 | 0 | +0.08(+0.65%) |
Apr 29, 2013 | 12.51 | 12.67 | 12.46 | 12.63 | 194,723 | +0.20(+1.57%) |
Apr 26, 2013 | 12.43 | 12.48 | 12.40 | 12.43 | 238,424 | -0.07(-0.52%) |
Apr 25, 2013 | 12.46 | 12.63 | 12.45 | 12.50 | 0 | +0.06(+0.46%) |
Apr 24, 2013 | 12.47 | 12.53 | 12.38 | 12.44 | 190,568 | -0.07(-0.56%) |
Apr 23, 2013 | 12.47 | 12.54 | 12.33 | 12.51 | 206,532 | +0.15(+1.21%) |
Apr 22, 2013 | 12.47 | 12.47 | 12.30 | 12.36 | 198,378 | -0.11(-0.84%) |
Apr 19, 2013 | 12.19 | 12.47 | 12.12 | 12.47 | 177,067 | +0.22(+1.80%) |
Apr 18, 2013 | 12.44 | 12.44 | 12.19 | 12.25 | 200,577 | -0.19(-1.53%) |
Apr 17, 2013 | 12.67 | 12.79 | 12.39 | 12.44 | 377,689 | -0.33(-2.60%) |
Apr 16, 2013 | 12.48 | 12.84 | 12.38 | 12.77 | 321,339 | +0.41(+3.28%) |
Apr 15, 2013 | 12.74 | 12.88 | 12.28 | 12.36 | 351,979 | -0.45(-3.53%) |
Apr 12, 2013 | 12.49 | 12.85 | 12.46 | 12.82 | 430,520 | +0.25(+2.01%) |
Apr 11, 2013 | 12.50 | 12.63 | 12.43 | 12.56 | 156,076 | -0.01(-0.10%) |
Apr 10, 2013 | 12.22 | 12.59 | 12.19 | 12.58 | 247,786 | +0.25(+2.01%) |
Apr 09, 2013 | 12.38 | 12.42 | 12.33 | 12.33 | 223,108 | -0.08(-0.62%) |
Apr 08, 2013 | 12.42 | 12.42 | 12.28 | 12.41 | 145,275 | +0.05(+0.42%) |
Apr 05, 2013 | 12.21 | 12.37 | 12.14 | 12.35 | 197,230 | -0.04(-0.28%) |
Apr 04, 2013 | 12.38 | 12.42 | 12.28 | 12.39 | 320,099 | +0.11(+0.88%) |
Apr 03, 2013 | 12.50 | 12.50 | 12.25 | 12.28 | 296,409 | -0.23(-1.82%) |
Apr 02, 2013 | 12.50 | 12.63 | 12.44 | 12.51 | 429,236 | +0.10(+0.81%) |
Apr 01, 2013 | 12.35 | 12.46 | 12.20 | 12.41 | 577,191 | +0.01(+0.10%) |
Mar 28, 2013 | 12.25 | 12.48 | 12.14 | 12.40 | 492,680 | +0.19(+1.52%) |
Mar 27, 2013 | 12.26 | 12.29 | 12.04 | 12.21 | 160,443 | -0.04(-0.35%) |
Mar 26, 2013 | 12.18 | 12.44 | 11.94 | 12.25 | 376,861 | +0.11(+0.87%) |
Mar 25, 2013 | 12.21 | 12.25 | 12.04 | 12.15 | 232,297 | -0.03(-0.23%) |
Mar 22, 2013 | 12.23 | 12.38 | 12.14 | 12.18 | 174,900 | -0.04(-0.29%) |
Mar 21, 2013 | 12.22 | 12.38 | 12.20 | 12.21 | 328,417 | -0.12(-0.93%) |
Mar 20, 2013 | 12.13 | 12.34 | 12.05 | 12.33 | 236,376 | +0.21(+1.76%) |
Mar 19, 2013 | 12.09 | 12.25 | 12.02 | 12.11 | 222,296 | +0.07(+0.56%) |
Mar 18, 2013 | 11.96 | 12.09 | 11.96 | 12.05 | 203,869 | -0.04(-0.35%) |
Mar 15, 2013 | 12.12 | 12.20 | 12.01 | 12.09 | 355,579 | -0.01(-0.04%) |
Mar 14, 2013 | 12.01 | 12.11 | 11.88 | 12.09 | 129,147 | +0.07(+0.62%) |
Mar 13, 2013 | 11.97 | 12.06 | 11.89 | 12.02 | 194,115 | +0.08(+0.65%) |
Mar 12, 2013 | 11.74 | 12.00 | 11.72 | 11.94 | 211,579 | +0.15(+1.25%) |
Mar 11, 2013 | 11.62 | 11.85 | 11.60 | 11.79 | 421,818 | +0.09(+0.81%) |
Mar 08, 2013 | 11.65 | 11.71 | 11.47 | 11.70 | 551,206 | +0.20(+1.72%) |
Mar 07, 2013 | 11.47 | 11.53 | 11.36 | 11.50 | 458,317 | +0.00(+0.00%) |
Mar 06, 2013 | 11.54 | 11.61 | 11.45 | 11.50 | 392,589 | -0.04(-0.35%) |
Mar 05, 2013 | 11.58 | 11.68 | 11.47 | 11.54 | 677,574 | -0.02(-0.17%) |
Mar 04, 2013 | 11.57 | 11.62 | 11.47 | 11.56 | 512,443 | -0.07(-0.58%) |
Mar 01, 2013 | 11.60 | 11.76 | 11.56 | 11.63 | 756,774 | -0.08(-0.68%) |
Feb 28, 2013 | 11.75 | 11.79 | 11.65 | 11.71 | 375,266 | +0.07(+0.62%) |
Feb 27, 2013 | 11.57 | 11.73 | 11.57 | 11.64 | 309,222 | +0.05(+0.45%) |
Feb 26, 2013 | 11.71 | 11.81 | 11.54 | 11.58 | 424,405 | -0.07(-0.58%) |
Feb 25, 2013 | 11.88 | 11.94 | 11.64 | 11.65 | 329,581 | -0.15(-1.27%) |
Feb 22, 2013 | 11.82 | 11.86 | 11.69 | 11.80 | 202,765 | +0.06(+0.47%) |
Feb 21, 2013 | 11.84 | 11.88 | 11.65 | 11.75 | 210,863 | -0.09(-0.76%) |
Feb 20, 2013 | 12.16 | 12.25 | 11.83 | 11.84 | 285,000 | -0.36(-2.97%) |
Feb 19, 2013 | 11.93 | 12.22 | 11.91 | 12.20 | 323,775 | +0.27(+2.26%) |
Feb 15, 2013 | 11.78 | 11.97 | 11.77 | 11.93 | 247,294 | +0.22(+1.86%) |
Feb 14, 2013 | 11.77 | 11.88 | 11.69 | 11.71 | 130,319 | -0.07(-0.62%) |
Feb 13, 2013 | 11.74 | 11.84 | 11.66 | 11.78 | 201,865 | +0.07(+0.64%) |
Feb 12, 2013 | 11.72 | 11.85 | 11.67 | 11.71 | 134,174 | +0.01(+0.11%) |
Feb 11, 2013 | 11.82 | 11.84 | 11.58 | 11.70 | 85,474 | -0.16(-1.35%) |
Feb 08, 2013 | 11.84 | 11.93 | 11.80 | 11.86 | 127,148 | +0.05(+0.42%) |
Feb 07, 2013 | 11.86 | 11.87 | 11.64 | 11.81 | 162,891 | -0.03(-0.21%) |
Feb 06, 2013 | 11.67 | 11.85 | 11.66 | 11.83 | 145,179 | +0.19(+1.59%) |
Feb 04, 2013 | 11.87 | 11.94 | 11.59 | 11.65 | 211,523 | -0.25(-2.06%) |