Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.94 | 10.94 | 10.57 | 10.64 | 0 | -0.25(-2.30%) |
Apr 29, 2013 | 10.71 | 10.99 | 10.63 | 10.89 | 111,501 | +0.37(+3.52%) |
Apr 26, 2013 | 10.63 | 10.70 | 10.46 | 10.52 | 31,581 | -0.10(-0.94%) |
Apr 25, 2013 | 10.35 | 10.73 | 10.34 | 10.62 | 45,749 | +0.25(+2.41%) |
Apr 24, 2013 | 10.33 | 10.44 | 10.16 | 10.37 | 34,527 | +0.00(+0.00%) |
Apr 23, 2013 | 10.22 | 10.40 | 10.07 | 10.37 | 71,594 | +0.23(+2.27%) |
Apr 22, 2013 | 10.34 | 10.34 | 10.07 | 10.14 | 22,141 | -0.23(-2.22%) |
Apr 19, 2013 | 10.10 | 10.41 | 10.10 | 10.37 | 51,673 | +0.25(+2.47%) |
Apr 18, 2013 | 10.01 | 10.14 | 10.00 | 10.12 | 53,479 | +0.16(+1.61%) |
Apr 17, 2013 | 9.950 | 10.19 | 9.900 | 9.960 | 53,293 | -0.04(-0.40%) |
Apr 16, 2013 | 10.01 | 10.15 | 9.780 | 10.00 | 240,327 | +0.10(+1.01%) |
Apr 15, 2013 | 10.30 | 10.30 | 9.570 | 9.900 | 147,761 | -0.93(-8.59%) |
Apr 12, 2013 | 10.90 | 10.98 | 10.77 | 10.83 | 25,826 | -0.15(-1.37%) |
Apr 11, 2013 | 11.00 | 11.10 | 10.94 | 10.98 | 33,363 | -0.07(-0.63%) |
Apr 10, 2013 | 10.87 | 11.33 | 10.77 | 11.05 | 88,154 | +0.25(+2.31%) |
Apr 09, 2013 | 10.69 | 10.80 | 10.59 | 10.80 | 107,704 | +0.08(+0.75%) |
Apr 08, 2013 | 10.72 | 10.93 | 10.57 | 10.72 | 78,639 | +0.00(+0.00%) |
Apr 05, 2013 | 10.57 | 10.77 | 10.57 | 10.72 | 58,728 | +0.00(+0.00%) |
Apr 04, 2013 | 10.71 | 10.87 | 10.60 | 10.72 | 30,914 | +0.11(+1.04%) |
Apr 03, 2013 | 10.76 | 11.02 | 10.52 | 10.61 | 40,248 | -0.13(-1.21%) |
Apr 02, 2013 | 10.85 | 11.01 | 10.66 | 10.74 | 39,086 | -0.06(-0.56%) |
Apr 01, 2013 | 10.88 | 10.90 | 10.65 | 10.80 | 60,132 | -0.15(-1.37%) |
Mar 28, 2013 | 10.81 | 11.03 | 10.69 | 10.95 | 76,674 | +0.06(+0.55%) |
Mar 27, 2013 | 10.65 | 10.91 | 10.57 | 10.89 | 46,878 | +0.19(+1.78%) |
Mar 26, 2013 | 10.71 | 10.71 | 10.48 | 10.70 | 80,855 | +0.04(+0.38%) |
Mar 25, 2013 | 10.71 | 10.73 | 10.59 | 10.66 | 39,173 | -0.02(-0.19%) |
Mar 22, 2013 | 10.65 | 10.70 | 10.59 | 10.68 | 65,784 | +0.05(+0.47%) |
Mar 21, 2013 | 10.50 | 10.68 | 10.50 | 10.63 | 34,618 | +0.07(+0.66%) |
Mar 20, 2013 | 10.60 | 10.62 | 10.47 | 10.56 | 61,078 | +0.04(+0.38%) |
Mar 19, 2013 | 10.41 | 10.62 | 10.41 | 10.52 | 98,949 | -0.06(-0.57%) |
Mar 18, 2013 | 10.43 | 10.60 | 10.43 | 10.58 | 42,359 | +0.01(+0.09%) |
Mar 15, 2013 | 10.65 | 10.71 | 10.34 | 10.57 | 76,551 | -0.05(-0.47%) |
Mar 14, 2013 | 10.84 | 10.91 | 10.55 | 10.62 | 50,291 | -0.17(-1.58%) |
Mar 13, 2013 | 10.44 | 10.87 | 10.37 | 10.79 | 78,287 | +0.38(+3.65%) |
Mar 12, 2013 | 10.32 | 10.50 | 10.32 | 10.41 | 85,704 | +0.00(+0.00%) |
Mar 11, 2013 | 10.36 | 10.50 | 10.17 | 10.41 | 67,247 | +0.06(+0.58%) |
Mar 08, 2013 | 10.47 | 10.47 | 10.25 | 10.35 | 41,110 | -0.08(-0.77%) |
Mar 07, 2013 | 9.910 | 10.48 | 9.800 | 10.43 | 215,620 | +0.49(+4.93%) |
Mar 06, 2013 | 10.00 | 10.02 | 9.900 | 9.940 | 45,981 | -0.06(-0.60%) |
Mar 05, 2013 | 9.880 | 10.05 | 9.840 | 10.00 | 79,449 | +0.15(+1.52%) |
Mar 04, 2013 | 9.850 | 10.00 | 9.740 | 9.850 | 82,877 | +0.08(+0.82%) |
Mar 01, 2013 | 9.720 | 9.960 | 9.720 | 9.770 | 89,821 | -0.05(-0.51%) |
Feb 28, 2013 | 9.750 | 9.860 | 9.720 | 9.820 | 88,931 | +0.01(+0.10%) |
Feb 27, 2013 | 9.750 | 10.25 | 9.724 | 9.810 | 57,613 | +0.07(+0.72%) |
Feb 26, 2013 | 9.780 | 9.970 | 9.650 | 9.740 | 84,661 | -0.24(-2.40%) |
Feb 22, 2013 | 9.950 | 10.00 | 9.824 | 9.980 | 52,947 | +0.06(+0.60%) |
Feb 21, 2013 | 9.880 | 10.00 | 9.820 | 9.920 | 55,258 | +0.09(+0.92%) |
Feb 20, 2013 | 10.00 | 10.02 | 9.780 | 9.830 | 50,875 | -0.18(-1.80%) |
Feb 19, 2013 | 10.05 | 10.05 | 9.878 | 10.01 | 41,122 | -0.05(-0.50%) |
Feb 15, 2013 | 10.08 | 10.19 | 9.920 | 10.06 | 72,299 | +0.04(+0.40%) |
Feb 14, 2013 | 9.980 | 10.05 | 9.750 | 10.02 | 90,076 | -0.02(-0.20%) |
Feb 13, 2013 | 10.10 | 10.18 | 9.670 | 10.04 | 125,832 | -0.12(-1.18%) |
Feb 12, 2013 | 10.30 | 10.37 | 10.12 | 10.16 | 95,661 | -0.16(-1.55%) |
Feb 11, 2013 | 10.50 | 10.50 | 10.31 | 10.32 | 62,080 | -0.17(-1.62%) |
Feb 08, 2013 | 10.50 | 10.61 | 10.38 | 10.49 | 39,340 | -0.02(-0.19%) |
Feb 07, 2013 | 10.54 | 10.64 | 10.28 | 10.51 | 86,533 | -0.07(-0.66%) |
Feb 06, 2013 | 10.70 | 10.70 | 10.46 | 10.58 | 47,931 | +0.96(+9.98%) |
Feb 04, 2013 | 9.700 | 9.700 | 9.560 | 9.620 | 74,916 | -0.03(-0.31%) |