Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.25 | 12.37 | 12.18 | 12.37 | 11,840,902 | +0.09(+0.76%) |
Apr 29, 2013 | 12.06 | 12.31 | 12.00 | 12.28 | 19,291,372 | +0.22(+1.84%) |
Apr 26, 2013 | 11.86 | 12.09 | 12.01 | 12.05 | 20,214,658 | -0.01(-0.07%) |
Apr 25, 2013 | 11.71 | 12.11 | 11.65 | 12.06 | 24,431,640 | +0.44(+3.81%) |
Apr 24, 2013 | 11.43 | 11.65 | 11.42 | 11.62 | 11,741,293 | +0.17(+1.49%) |
Apr 23, 2013 | 11.24 | 11.50 | 11.20 | 11.45 | 12,097,582 | +0.30(+2.68%) |
Apr 22, 2013 | 11.03 | 11.21 | 10.96 | 11.15 | 13,061,336 | +0.13(+1.16%) |
Apr 19, 2013 | 10.94 | 11.10 | 10.78 | 11.02 | 14,820,106 | +0.01(+0.08%) |
Apr 18, 2013 | 11.23 | 11.28 | 10.99 | 11.01 | 16,317,514 | -0.11(-0.96%) |
Apr 17, 2013 | 11.31 | 11.45 | 11.08 | 11.12 | 19,373,022 | -0.35(-3.08%) |
Apr 16, 2013 | 11.40 | 11.51 | 11.37 | 11.48 | 12,547,247 | +0.13(+1.13%) |
Apr 15, 2013 | 11.50 | 11.64 | 11.28 | 11.35 | 19,321,404 | -0.27(-2.35%) |
Apr 12, 2013 | 11.74 | 11.76 | 11.52 | 11.62 | 8,132,415 | -0.14(-1.20%) |
Apr 11, 2013 | 11.71 | 11.91 | 11.68 | 11.76 | 12,931,489 | -0.01(-0.11%) |
Apr 10, 2013 | 11.34 | 11.79 | 11.31 | 11.77 | 17,597,106 | +0.43(+3.83%) |
Apr 09, 2013 | 11.37 | 11.49 | 11.25 | 11.34 | 16,324,337 | -0.07(-0.60%) |
Apr 08, 2013 | 11.23 | 11.44 | 11.05 | 11.41 | 17,841,234 | +0.15(+1.36%) |
Apr 05, 2013 | 11.10 | 11.27 | 11.01 | 11.25 | 12,138,944 | -0.02(-0.15%) |
Apr 04, 2013 | 11.17 | 11.29 | 11.11 | 11.27 | 8,679,624 | +0.06(+0.53%) |
Apr 03, 2013 | 11.29 | 11.29 | 11.10 | 11.21 | 16,889,322 | -0.08(-0.69%) |
Apr 02, 2013 | 11.48 | 11.48 | 11.24 | 11.29 | 10,011,857 | -0.10(-0.89%) |
Apr 01, 2013 | 11.49 | 11.50 | 11.31 | 11.39 | 12,933,479 | -0.10(-0.89%) |
Mar 28, 2013 | 11.44 | 11.54 | 11.36 | 11.49 | 13,932,626 | +0.06(+0.52%) |
Mar 27, 2013 | 11.34 | 11.44 | 11.16 | 11.43 | 12,416,344 | +0.01(+0.07%) |
Mar 26, 2013 | 11.42 | 11.50 | 11.36 | 11.42 | 12,610,566 | +0.07(+0.60%) |
Mar 25, 2013 | 11.40 | 11.42 | 11.28 | 11.36 | 12,469,391 | +0.05(+0.45%) |
Mar 22, 2013 | 11.08 | 11.32 | 11.08 | 11.30 | 16,343,407 | +0.26(+2.31%) |
Mar 21, 2013 | 11.17 | 11.19 | 11.01 | 11.05 | 11,735,877 | -0.19(-1.67%) |
Mar 20, 2013 | 11.11 | 11.27 | 11.02 | 11.24 | 15,052,414 | +0.19(+1.70%) |
Mar 19, 2013 | 11.13 | 11.16 | 10.91 | 11.05 | 21,145,198 | -0.08(-0.69%) |
Mar 18, 2013 | 11.19 | 11.25 | 11.08 | 11.13 | 11,492,904 | -0.22(-1.92%) |
Mar 15, 2013 | 11.59 | 11.69 | 11.30 | 11.34 | 20,979,700 | -0.32(-2.71%) |
Mar 14, 2013 | 11.62 | 11.73 | 11.62 | 11.66 | 9,358,650 | +0.04(+0.33%) |
Mar 13, 2013 | 11.47 | 11.64 | 11.37 | 11.62 | 12,157,228 | +0.20(+1.72%) |
Mar 12, 2013 | 11.47 | 11.55 | 11.37 | 11.42 | 9,809,172 | -0.10(-0.89%) |
Mar 11, 2013 | 11.49 | 11.56 | 11.45 | 11.53 | 8,627,587 | -0.02(-0.15%) |
Mar 08, 2013 | 11.63 | 11.65 | 11.42 | 11.54 | 13,295,422 | -0.00(-0.04%) |
Mar 07, 2013 | 11.64 | 11.74 | 11.47 | 11.55 | 17,607,600 | -0.11(-0.91%) |
Mar 06, 2013 | 11.77 | 11.82 | 11.63 | 11.65 | 13,504,515 | -0.06(-0.51%) |
Mar 05, 2013 | 11.64 | 11.75 | 11.61 | 11.71 | 11,405,154 | +0.14(+1.25%) |
Mar 04, 2013 | 11.56 | 11.59 | 11.45 | 11.57 | 9,509,127 | -0.02(-0.15%) |
Mar 01, 2013 | 11.58 | 11.66 | 11.42 | 11.59 | 15,038,492 | -0.10(-0.84%) |
Feb 28, 2013 | 11.77 | 11.82 | 11.65 | 11.68 | 15,816,014 | -0.03(-0.25%) |
Feb 27, 2013 | 11.59 | 11.79 | 11.55 | 11.71 | 18,137,624 | +0.09(+0.81%) |
Feb 26, 2013 | 11.51 | 11.65 | 11.40 | 11.62 | 26,724,052 | +0.34(+3.02%) |
Feb 25, 2013 | 11.65 | 11.77 | 11.27 | 11.28 | 18,308,142 | -0.29(-2.51%) |
Feb 22, 2013 | 11.36 | 11.59 | 11.34 | 11.57 | 10,714,522 | +0.27(+2.41%) |
Feb 21, 2013 | 11.52 | 11.53 | 11.16 | 11.30 | 20,965,028 | -0.29(-2.50%) |
Feb 20, 2013 | 11.85 | 11.86 | 11.56 | 11.59 | 16,296,325 | -0.26(-2.16%) |
Feb 19, 2013 | 11.69 | 11.89 | 11.65 | 11.84 | 12,836,897 | +0.13(+1.09%) |
Feb 15, 2013 | 11.79 | 11.85 | 11.62 | 11.71 | 12,806,547 | -0.05(-0.44%) |
Feb 14, 2013 | 11.74 | 11.85 | 11.56 | 11.77 | 23,760,000 | +0.10(+0.87%) |
Feb 13, 2013 | 11.66 | 11.68 | 11.53 | 11.66 | 13,737,472 | +0.09(+0.81%) |
Feb 12, 2013 | 11.58 | 11.60 | 11.41 | 11.57 | 13,827,966 | +0.00(+0.00%) |
Feb 11, 2013 | 11.49 | 11.65 | 11.42 | 11.57 | 15,631,940 | +0.04(+0.37%) |
Feb 08, 2013 | 11.36 | 11.59 | 11.32 | 11.53 | 20,011,918 | +0.26(+2.33%) |
Feb 07, 2013 | 11.34 | 11.35 | 11.11 | 11.27 | 17,463,020 | -0.08(-0.75%) |
Feb 06, 2013 | 11.28 | 11.38 | 11.22 | 11.35 | 16,866,430 | +0.34(+3.08%) |
Feb 04, 2013 | 11.03 | 11.25 | 11.00 | 11.01 | 15,881,391 | -0.14(-1.29%) |