Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.05 | 10.15 | 9.830 | 10.00 | 26,256 | -0.05(-0.50%) |
Apr 29, 2013 | 10.10 | 10.10 | 10.05 | 10.05 | 29,228 | -0.05(-0.50%) |
Apr 26, 2013 | 10.10 | 10.10 | 10.06 | 10.10 | 16,889 | +0.04(+0.40%) |
Apr 25, 2013 | 10.15 | 10.16 | 10.06 | 10.06 | 19,143 | -0.06(-0.59%) |
Apr 24, 2013 | 10.07 | 10.16 | 10.07 | 10.12 | 13,273 | +0.06(+0.60%) |
Apr 23, 2013 | 10.10 | 10.10 | 10.06 | 10.06 | 15,820 | -0.03(-0.30%) |
Apr 22, 2013 | 10.10 | 10.16 | 10.09 | 10.09 | 13,626 | -0.01(-0.10%) |
Apr 19, 2013 | 10.11 | 10.18 | 10.10 | 10.10 | 17,015 | +0.00(+0.00%) |
Apr 18, 2013 | 10.06 | 10.18 | 10.06 | 10.10 | 18,151 | +0.04(+0.40%) |
Apr 17, 2013 | 10.17 | 10.17 | 10.06 | 10.06 | 13,639 | -0.09(-0.89%) |
Apr 16, 2013 | 10.20 | 10.20 | 10.11 | 10.15 | 16,125 | -0.04(-0.39%) |
Apr 15, 2013 | 10.10 | 10.19 | 10.10 | 10.19 | 3,150 | -0.03(-0.29%) |
Apr 12, 2013 | 10.06 | 10.22 | 10.06 | 10.22 | 11,738 | +0.15(+1.49%) |
Apr 11, 2013 | 10.10 | 10.14 | 10.06 | 10.07 | 18,029 | +0.01(+0.10%) |
Apr 10, 2013 | 10.22 | 10.22 | 10.06 | 10.06 | 9,165 | -0.03(-0.30%) |
Apr 09, 2013 | 10.15 | 10.15 | 10.07 | 10.09 | 5,166 | -0.01(-0.10%) |
Apr 08, 2013 | 10.28 | 10.28 | 10.10 | 10.10 | 11,506 | -0.09(-0.88%) |
Apr 05, 2013 | 10.15 | 10.19 | 10.15 | 10.19 | 13,530 | +0.04(+0.39%) |
Apr 04, 2013 | 10.24 | 10.24 | 10.06 | 10.15 | 29,965 | +0.05(+0.50%) |
Apr 03, 2013 | 10.17 | 10.23 | 10.10 | 10.10 | 30,283 | -0.19(-1.85%) |
Apr 02, 2013 | 10.23 | 10.29 | 10.10 | 10.29 | 3,525 | +0.20(+1.98%) |
Apr 01, 2013 | 10.20 | 10.20 | 10.09 | 10.09 | 12,000 | -0.07(-0.69%) |
Mar 28, 2013 | 10.16 | 10.16 | 10.16 | 0 | -0.04(-0.39%) | |
Mar 27, 2013 | 10.10 | 10.20 | 10.06 | 10.20 | 48,810 | +0.10(+0.99%) |
Mar 26, 2013 | 10.14 | 10.29 | 10.10 | 10.10 | 21,212 | -0.04(-0.39%) |
Mar 25, 2013 | 10.16 | 10.20 | 10.14 | 10.14 | 6,301 | -0.09(-0.88%) |
Mar 22, 2013 | 10.20 | 10.23 | 10.06 | 10.23 | 43,213 | +0.13(+1.29%) |
Mar 21, 2013 | 10.34 | 10.34 | 10.07 | 10.10 | 22,129 | -0.22(-2.13%) |
Mar 20, 2013 | 10.21 | 10.33 | 10.20 | 10.32 | 25,404 | +0.07(+0.68%) |
Mar 19, 2013 | 10.20 | 10.25 | 10.18 | 10.25 | 16,650 | +0.02(+0.20%) |
Mar 18, 2013 | 10.16 | 10.23 | 10.15 | 10.23 | 3,166 | +0.03(+0.29%) |
Mar 15, 2013 | 10.23 | 10.23 | 10.15 | 10.20 | 14,223 | +0.04(+0.39%) |
Mar 14, 2013 | 10.20 | 10.20 | 10.16 | 10.16 | 3,936 | -0.08(-0.78%) |
Mar 13, 2013 | 10.16 | 10.27 | 10.15 | 10.24 | 4,312 | +0.09(+0.89%) |
Mar 12, 2013 | 10.15 | 10.29 | 10.14 | 10.15 | 26,406 | -0.05(-0.49%) |
Mar 11, 2013 | 10.29 | 10.30 | 10.15 | 10.20 | 12,000 | -0.04(-0.39%) |
Mar 08, 2013 | 10.25 | 10.25 | 10.24 | 10.24 | 7,394 | -0.01(-0.10%) |
Mar 07, 2013 | 10.21 | 10.28 | 10.20 | 10.25 | 12,272 | +0.00(+0.00%) |
Mar 06, 2013 | 10.20 | 10.33 | 10.20 | 10.25 | 11,568 | +0.15(+1.49%) |
Mar 05, 2013 | 10.10 | 10.10 | 10.10 | 10.10 | 2,282 | +0.00(+0.00%) |
Mar 04, 2013 | 10.10 | 10.10 | 10.10 | 10.10 | 786 | +0.03(+0.30%) |
Mar 01, 2013 | 10.15 | 10.24 | 10.06 | 10.07 | 11,220 | +0.01(+0.10%) |
Feb 28, 2013 | 10.18 | 10.20 | 10.06 | 10.06 | 63,928 | -0.13(-1.28%) |
Feb 27, 2013 | 10.22 | 10.22 | 10.07 | 10.19 | 23,979 | -0.03(-0.29%) |
Feb 26, 2013 | 10.25 | 10.25 | 10.14 | 10.22 | 54,455 | -0.08(-0.78%) |
Feb 22, 2013 | 10.19 | 10.34 | 10.19 | 10.30 | 12,586 | +0.15(+1.48%) |
Feb 21, 2013 | 10.40 | 10.40 | 10.15 | 10.15 | 20,845 | -0.24(-2.31%) |
Feb 20, 2013 | 10.30 | 10.39 | 10.20 | 10.39 | 21,051 | +0.04(+0.39%) |
Feb 19, 2013 | 10.48 | 10.48 | 10.20 | 10.35 | 30,390 | +0.02(+0.19%) |
Feb 15, 2013 | 10.33 | 10.33 | 10.33 | 0 | +0.02(+0.19%) | |
Feb 14, 2013 | 10.28 | 10.33 | 10.20 | 10.31 | 25,000 | -0.01(-0.10%) |
Feb 13, 2013 | 10.20 | 10.33 | 10.16 | 10.32 | 18,080 | +0.12(+1.18%) |
Feb 12, 2013 | 10.16 | 10.35 | 10.10 | 10.20 | 17,026 | -0.01(-0.10%) |
Feb 11, 2013 | 10.24 | 10.24 | 10.15 | 10.21 | 16,919 | +0.06(+0.59%) |
Feb 08, 2013 | 10.15 | 10.15 | 10.11 | 10.15 | 14,243 | +0.00(+0.00%) |
Feb 07, 2013 | 10.20 | 10.20 | 10.10 | 10.15 | 21,457 | -0.16(-1.55%) |
Feb 06, 2013 | 10.15 | 10.35 | 10.15 | 10.31 | 21,086 | +0.17(+1.68%) |
Feb 04, 2013 | 10.10 | 10.15 | 10.06 | 10.14 | 7,398 | +0.03(+0.30%) |
Feb 01, 2013 | 10.19 | 10.22 | 10.10 | 10.11 | 4,633 | -0.13(-1.27%) |
Jan 31, 2013 | 10.10 | 10.24 | 10.10 | 10.24 | 8,300 | +0.14(+1.39%) |
Jan 30, 2013 | 10.10 | 10.10 | 10.02 | 10.10 | 12,213 | +0.00(+0.00%) |
Jan 29, 2013 | 10.14 | 10.15 | 10.01 | 10.10 | 19,820 | -0.10(-0.98%) |
Jan 28, 2013 | 10.16 | 10.20 | 10.01 | 10.20 | 30,168 | +0.14(+1.39%) |
Jan 25, 2013 | 10.10 | 10.10 | 10.00 | 10.06 | 104,665 | -0.04(-0.40%) |
Jan 24, 2013 | 10.08 | 10.10 | 10.05 | 10.10 | 21,738 | +0.02(+0.20%) |
Jan 23, 2013 | 10.10 | 10.10 | 10.08 | 10.08 | 3,150 | +0.07(+0.70%) |
Jan 22, 2013 | 10.10 | 10.10 | 10.00 | 10.01 | 23,343 | -0.06(-0.60%) |
Jan 21, 2013 | 10.17 | 10.18 | 10.00 | 10.07 | 23,555 | -0.12(-1.18%) |
Jan 18, 2013 | 10.01 | 10.19 | 10.00 | 10.19 | 4,077 | +0.19(+1.90%) |
Jan 17, 2013 | 10.11 | 10.19 | 10.00 | 10.00 | 18,780 | -0.06(-0.60%) |
Jan 16, 2013 | 10.03 | 10.25 | 10.03 | 10.06 | 17,070 | +0.01(+0.10%) |
Jan 15, 2013 | 10.10 | 10.10 | 10.01 | 10.05 | 2,188 | +0.04(+0.40%) |
Jan 14, 2013 | 10.10 | 10.10 | 10.00 | 10.01 | 38,120 | +0.01(+0.10%) |
Jan 11, 2013 | 10.15 | 10.25 | 10.00 | 10.00 | 8,430 | -0.15(-1.48%) |
Jan 10, 2013 | 10.09 | 10.20 | 10.09 | 10.15 | 11,018 | +0.06(+0.59%) |
Jan 09, 2013 | 10.04 | 10.09 | 10.00 | 10.09 | 46,810 | +0.09(+0.90%) |
Jan 08, 2013 | 10.00 | 10.05 | 10.00 | 10.00 | 79,547 | -0.05(-0.50%) |
Jan 07, 2013 | 9.850 | 10.05 | 9.850 | 10.05 | 18,700 | +0.25(+2.55%) |
Jan 04, 2013 | 9.820 | 9.820 | 9.800 | 9.800 | 2,800 | -0.08(-0.81%) |
Jan 03, 2013 | 9.880 | 9.880 | 9.880 | 9.880 | 10,150 | -0.08(-0.80%) |
Jan 02, 2013 | 9.940 | 10.00 | 9.940 | 9.960 | 6,500 | +0.16(+1.63%) |
Dec 31, 2012 | 9.800 | 9.800 | 9.800 | 0 | +0.04(+0.41%) | |
Dec 28, 2012 | 9.770 | 9.770 | 9.760 | 9.760 | 1,050 | -0.05(-0.51%) |
Dec 27, 2012 | 9.810 | 9.810 | 9.810 | 9.810 | 865 | +0.00(+0.00%) |
Dec 24, 2012 | 9.810 | 9.810 | 9.810 | 0 | -0.04(-0.41%) | |
Dec 21, 2012 | 9.950 | 9.980 | 9.850 | 9.850 | 23,300 | -0.11(-1.10%) |
Dec 20, 2012 | 9.810 | 9.960 | 9.750 | 9.960 | 9,212 | +0.11(+1.12%) |
Dec 19, 2012 | 9.950 | 9.970 | 9.850 | 9.850 | 9,075 | +0.01(+0.10%) |
Dec 18, 2012 | 9.850 | 9.900 | 9.750 | 9.840 | 42,425 | -0.01(-0.10%) |
Dec 17, 2012 | 9.840 | 9.890 | 9.570 | 9.850 | 26,578 | +0.01(+0.10%) |
Dec 14, 2012 | 9.800 | 9.840 | 9.700 | 9.840 | 10,217 | +0.09(+0.92%) |
Dec 13, 2012 | 9.850 | 9.850 | 9.750 | 9.750 | 39,830 | -0.10(-1.02%) |
Dec 12, 2012 | 9.850 | 9.850 | 9.850 | 9.850 | 16,815 | +0.00(+0.00%) |
Dec 11, 2012 | 9.800 | 9.850 | 9.750 | 9.850 | 10,600 | -0.01(-0.10%) |
Dec 10, 2012 | 9.850 | 9.860 | 9.850 | 9.860 | 1,900 | +0.01(+0.10%) |
Dec 07, 2012 | 9.850 | 9.850 | 9.850 | 9.850 | 4,100 | +0.00(+0.00%) |
Dec 06, 2012 | 9.840 | 9.850 | 9.800 | 9.850 | 17,350 | +0.01(+0.10%) |
Dec 05, 2012 | 9.840 | 9.840 | 9.800 | 9.840 | 16,100 | -0.01(-0.10%) |
Dec 04, 2012 | 9.820 | 9.850 | 9.800 | 9.850 | 14,780 | +0.01(+0.10%) |
Nov 30, 2012 | 9.800 | 9.850 | 9.800 | 9.840 | 7,990 | +0.04(+0.41%) |
Nov 29, 2012 | 9.800 | 9.800 | 9.750 | 9.800 | 19,081 | +0.05(+0.51%) |
Nov 28, 2012 | 9.800 | 9.860 | 9.750 | 9.750 | 17,880 | -0.05(-0.51%) |
Nov 27, 2012 | 9.790 | 9.800 | 9.790 | 9.800 | 12,253 | +0.02(+0.20%) |
Nov 26, 2012 | 9.750 | 9.800 | 9.750 | 9.780 | 20,335 | -0.02(-0.20%) |
Nov 24, 2012 | 9.800 | 9.820 | 9.800 | 9.800 | 4,500 | +0.00(+0.00%) |
Nov 23, 2012 | 9.800 | 9.820 | 9.800 | 9.800 | 4,500 | +0.00(+0.00%) |
Nov 22, 2012 | 9.800 | 9.800 | 9.800 | 9.800 | 2,900 | +0.00(+0.00%) |
Nov 21, 2012 | 9.710 | 9.800 | 9.710 | 9.800 | 26,700 | +0.05(+0.51%) |
Nov 20, 2012 | 9.740 | 9.800 | 9.540 | 9.750 | 25,524 | +0.09(+0.93%) |
Nov 19, 2012 | 9.750 | 9.750 | 9.600 | 9.660 | 13,350 | -0.04(-0.41%) |
Nov 16, 2012 | 9.610 | 9.700 | 9.540 | 9.700 | 10,545 | +0.10(+1.04%) |
Nov 15, 2012 | 9.650 | 9.700 | 9.600 | 9.600 | 5,038 | -0.08(-0.83%) |
Nov 14, 2012 | 9.680 | 9.680 | 9.560 | 9.680 | 5,450 | +0.03(+0.31%) |
Nov 13, 2012 | 9.510 | 9.650 | 9.400 | 9.650 | 44,700 | +0.06(+0.63%) |
Nov 12, 2012 | 9.550 | 9.590 | 9.550 | 9.590 | 1,850 | -0.01(-0.10%) |
Nov 09, 2012 | 9.590 | 9.600 | 9.510 | 9.600 | 26,800 | +0.03(+0.31%) |
Nov 08, 2012 | 9.700 | 9.700 | 9.560 | 9.570 | 40,035 | -0.12(-1.24%) |
Nov 07, 2012 | 9.700 | 9.730 | 9.600 | 9.690 | 28,900 | -0.04(-0.41%) |
Nov 06, 2012 | 9.710 | 9.750 | 9.660 | 9.730 | 11,790 | -0.02(-0.21%) |
Nov 05, 2012 | 9.830 | 9.830 | 9.750 | 9.750 | 50,900 | +0.00(+0.00%) |
Nov 02, 2012 | 9.800 | 9.800 | 9.750 | 9.750 | 13,200 | +0.00(+0.00%) |
Nov 01, 2012 | 9.790 | 9.800 | 9.750 | 9.750 | 13,300 | -0.01(-0.10%) |
Oct 31, 2012 | 9.850 | 9.850 | 9.760 | 9.760 | 38,750 | -0.04(-0.41%) |
Oct 30, 2012 | 9.800 | 9.850 | 9.800 | 9.800 | 20,780 | -0.10(-1.01%) |
Oct 29, 2012 | 9.800 | 9.900 | 9.750 | 9.900 | 29,700 | +0.10(+1.02%) |
Oct 26, 2012 | 9.850 | 9.850 | 9.800 | 9.800 | 23,700 | -0.08(-0.81%) |
Oct 25, 2012 | 9.850 | 9.880 | 9.800 | 9.880 | 22,350 | +0.08(+0.82%) |
Oct 24, 2012 | 9.790 | 9.800 | 9.760 | 9.800 | 22,550 | +0.01(+0.10%) |
Oct 23, 2012 | 9.830 | 9.830 | 9.750 | 9.790 | 58,400 | -0.09(-0.91%) |
Oct 19, 2012 | 9.850 | 9.890 | 9.850 | 9.880 | 14,500 | +0.03(+0.30%) |