Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.11 | 12.52 | 12.11 | 12.42 | 0 | +0.33(+2.72%) |
Apr 29, 2013 | 12.12 | 12.17 | 12.07 | 12.09 | 674,201 | -0.02(-0.14%) |
Apr 26, 2013 | 12.20 | 12.32 | 11.96 | 12.11 | 937,915 | -0.26(-2.09%) |
Apr 25, 2013 | 12.45 | 12.49 | 12.31 | 12.37 | 613,637 | -0.09(-0.70%) |
Apr 24, 2013 | 12.44 | 12.58 | 12.14 | 12.45 | 810,827 | -0.33(-2.61%) |
Apr 23, 2013 | 12.68 | 12.89 | 12.57 | 12.79 | 435,107 | +0.19(+1.52%) |
Apr 22, 2013 | 12.55 | 12.68 | 12.35 | 12.59 | 334,542 | +0.09(+0.73%) |
Apr 19, 2013 | 12.29 | 12.59 | 12.29 | 12.50 | 528,090 | +0.24(+1.94%) |
Apr 18, 2013 | 12.14 | 12.30 | 11.97 | 12.27 | 555,260 | +0.17(+1.38%) |
Apr 17, 2013 | 12.37 | 12.37 | 11.98 | 12.10 | 467,435 | -0.30(-2.45%) |
Apr 16, 2013 | 12.04 | 12.45 | 11.97 | 12.40 | 639,083 | +0.49(+4.13%) |
Apr 15, 2013 | 12.64 | 12.64 | 11.76 | 11.91 | 917,909 | -0.75(-5.92%) |
Apr 12, 2013 | 12.32 | 12.67 | 11.99 | 12.66 | 1,150,808 | +0.26(+2.08%) |
Apr 11, 2013 | 12.37 | 12.47 | 12.32 | 12.40 | 562,514 | +0.03(+0.24%) |
Apr 10, 2013 | 12.27 | 12.80 | 12.03 | 12.37 | 2,232,565 | +0.25(+2.06%) |
Apr 09, 2013 | 12.22 | 12.27 | 12.12 | 12.12 | 767,176 | -0.10(-0.82%) |
Apr 08, 2013 | 12.14 | 12.24 | 12.02 | 12.22 | 408,415 | +0.14(+1.14%) |
Apr 05, 2013 | 11.81 | 12.11 | 11.79 | 12.09 | 535,178 | +0.10(+0.83%) |
Apr 04, 2013 | 11.63 | 12.00 | 11.58 | 11.99 | 290,872 | +0.35(+3.01%) |
Apr 03, 2013 | 11.82 | 11.89 | 11.58 | 11.64 | 531,636 | -0.20(-1.65%) |
Apr 02, 2013 | 12.06 | 12.14 | 11.82 | 11.83 | 489,880 | -0.20(-1.69%) |
Apr 01, 2013 | 12.03 | 12.33 | 11.94 | 12.04 | 567,400 | -0.05(-0.38%) |
Mar 28, 2013 | 11.78 | 12.14 | 11.65 | 12.08 | 698,972 | +0.33(+2.84%) |
Mar 27, 2013 | 11.52 | 11.75 | 11.41 | 11.75 | 461,202 | +0.15(+1.29%) |
Mar 26, 2013 | 11.60 | 11.61 | 11.47 | 11.60 | 547,601 | +0.09(+0.80%) |
Mar 25, 2013 | 11.62 | 11.71 | 11.49 | 11.51 | 685,642 | -0.10(-0.90%) |
Mar 22, 2013 | 11.49 | 11.66 | 11.47 | 11.61 | 454,397 | +0.06(+0.50%) |
Mar 21, 2013 | 11.40 | 11.63 | 11.38 | 11.55 | 359,882 | +0.12(+1.06%) |
Mar 20, 2013 | 11.45 | 11.50 | 11.38 | 11.43 | 197,305 | +0.04(+0.37%) |
Mar 19, 2013 | 11.51 | 11.57 | 11.31 | 11.39 | 404,011 | -0.12(-1.08%) |
Mar 18, 2013 | 11.38 | 11.54 | 11.27 | 11.52 | 381,441 | +0.06(+0.54%) |
Mar 15, 2013 | 11.82 | 11.87 | 11.38 | 11.45 | 1,233,322 | -0.37(-3.17%) |
Mar 14, 2013 | 11.70 | 11.87 | 11.70 | 11.83 | 464,013 | +0.17(+1.47%) |
Mar 13, 2013 | 11.42 | 11.79 | 11.36 | 11.66 | 599,461 | +0.21(+1.86%) |
Mar 12, 2013 | 11.52 | 11.60 | 11.35 | 11.45 | 691,246 | -0.08(-0.72%) |
Mar 11, 2013 | 11.54 | 11.62 | 11.48 | 11.53 | 396,873 | -0.03(-0.25%) |
Mar 08, 2013 | 11.53 | 11.61 | 11.47 | 11.56 | 615,164 | +0.07(+0.65%) |
Mar 07, 2013 | 11.31 | 11.53 | 11.27 | 11.48 | 429,037 | +0.17(+1.51%) |
Mar 06, 2013 | 11.42 | 11.48 | 11.27 | 11.31 | 293,592 | -0.06(-0.55%) |
Mar 05, 2013 | 11.30 | 11.45 | 11.28 | 11.37 | 644,721 | +0.05(+0.44%) |
Mar 04, 2013 | 11.33 | 11.51 | 11.22 | 11.32 | 805,142 | +0.10(+0.93%) |
Mar 01, 2013 | 10.98 | 11.26 | 10.88 | 11.22 | 412,196 | +0.21(+1.93%) |
Feb 28, 2013 | 11.02 | 11.07 | 10.88 | 11.01 | 1,316,670 | -0.22(-2.00%) |
Feb 27, 2013 | 11.03 | 11.33 | 10.95 | 11.23 | 576,745 | +0.23(+2.08%) |
Feb 26, 2013 | 10.94 | 11.12 | 10.92 | 11.00 | 442,075 | -0.07(-0.64%) |
Feb 22, 2013 | 11.07 | 11.12 | 11.01 | 11.07 | 481,587 | +0.07(+0.68%) |
Feb 21, 2013 | 10.97 | 11.12 | 10.87 | 11.00 | 607,877 | +0.03(+0.27%) |
Feb 20, 2013 | 11.07 | 11.22 | 10.92 | 10.97 | 924,334 | -0.10(-0.87%) |
Feb 19, 2013 | 10.90 | 11.12 | 10.90 | 11.07 | 639,285 | +0.21(+1.96%) |
Feb 15, 2013 | 10.88 | 10.96 | 10.78 | 10.85 | 399,159 | +0.04(+0.38%) |
Feb 14, 2013 | 10.84 | 10.84 | 10.59 | 10.81 | 401,574 | -0.02(-0.15%) |
Feb 13, 2013 | 10.74 | 10.94 | 10.70 | 10.83 | 614,840 | -0.06(-0.54%) |
Feb 12, 2013 | 10.79 | 10.90 | 10.73 | 10.89 | 435,669 | +0.09(+0.81%) |
Feb 11, 2013 | 10.77 | 10.87 | 10.71 | 10.80 | 437,045 | +0.01(+0.08%) |
Feb 08, 2013 | 10.62 | 10.82 | 10.62 | 10.79 | 288,266 | +0.22(+2.05%) |
Feb 07, 2013 | 10.46 | 10.62 | 10.38 | 10.57 | 373,251 | +0.10(+0.95%) |
Feb 06, 2013 | 10.42 | 10.48 | 10.37 | 10.47 | 316,383 | -0.11(-1.02%) |
Feb 04, 2013 | 10.55 | 10.83 | 10.53 | 10.58 | 499,445 | +0.01(+0.12%) |