Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.12 | 11.26 | 11.08 | 11.25 | 0 | +0.17(+1.52%) |
Apr 29, 2013 | 11.24 | 11.30 | 11.04 | 11.08 | 22,460 | -0.06(-0.52%) |
Apr 26, 2013 | 11.35 | 11.35 | 11.12 | 11.14 | 26,192 | -0.21(-1.89%) |
Apr 25, 2013 | 11.32 | 11.36 | 11.24 | 11.36 | 9,894 | +0.05(+0.46%) |
Apr 24, 2013 | 11.30 | 11.36 | 11.28 | 11.30 | 38,189 | +0.00(+0.00%) |
Apr 23, 2013 | 11.28 | 11.32 | 11.21 | 11.30 | 45,043 | +0.11(+1.03%) |
Apr 22, 2013 | 11.07 | 11.21 | 10.93 | 11.19 | 28,911 | +0.13(+1.14%) |
Apr 19, 2013 | 10.89 | 11.07 | 10.89 | 11.06 | 20,605 | +0.18(+1.63%) |
Apr 18, 2013 | 10.77 | 10.98 | 10.77 | 10.89 | 25,305 | +0.17(+1.61%) |
Apr 17, 2013 | 11.02 | 11.05 | 10.67 | 10.71 | 67,264 | -0.42(-3.76%) |
Apr 16, 2013 | 10.90 | 11.14 | 10.90 | 11.13 | 30,716 | +0.29(+2.70%) |
Apr 15, 2013 | 11.16 | 11.16 | 10.83 | 10.84 | 44,163 | -0.31(-2.78%) |
Apr 12, 2013 | 11.28 | 11.28 | 11.15 | 11.15 | 12,162 | -0.14(-1.27%) |
Apr 11, 2013 | 11.33 | 11.33 | 11.24 | 11.29 | 12,261 | -0.03(-0.25%) |
Apr 10, 2013 | 11.14 | 11.33 | 11.06 | 11.32 | 21,203 | +0.29(+2.65%) |
Apr 09, 2013 | 11.28 | 11.30 | 11.02 | 11.03 | 21,830 | -0.23(-2.04%) |
Apr 08, 2013 | 11.15 | 11.30 | 11.06 | 11.26 | 14,852 | +0.17(+1.55%) |
Apr 05, 2013 | 11.06 | 11.13 | 11.06 | 11.09 | 10,381 | -0.09(-0.82%) |
Apr 04, 2013 | 11.11 | 11.19 | 11.10 | 11.18 | 11,249 | +0.11(+1.04%) |
Apr 03, 2013 | 11.05 | 11.26 | 11.03 | 11.06 | 27,870 | +0.05(+0.47%) |
Apr 02, 2013 | 11.09 | 11.34 | 11.01 | 11.01 | 32,523 | -0.01(-0.05%) |
Apr 01, 2013 | 11.21 | 11.21 | 11.02 | 11.02 | 38,262 | -0.17(-1.54%) |
Mar 28, 2013 | 11.25 | 11.30 | 11.19 | 11.19 | 20,779 | -0.04(-0.36%) |
Mar 27, 2013 | 11.19 | 11.25 | 11.19 | 11.23 | 27,297 | -0.01(-0.10%) |
Mar 26, 2013 | 11.28 | 11.28 | 11.20 | 11.24 | 13,871 | -0.02(-0.20%) |
Mar 25, 2013 | 11.26 | 11.29 | 11.19 | 11.26 | 29,726 | +0.03(+0.25%) |
Mar 22, 2013 | 11.27 | 11.27 | 11.19 | 11.24 | 17,189 | +0.01(+0.10%) |
Mar 21, 2013 | 11.23 | 11.26 | 11.20 | 11.22 | 32,063 | -0.05(-0.46%) |
Mar 20, 2013 | 11.30 | 11.30 | 11.25 | 11.28 | 20,743 | -0.02(-0.15%) |
Mar 19, 2013 | 11.28 | 11.30 | 11.23 | 11.29 | 16,224 | +0.01(+0.05%) |
Mar 18, 2013 | 11.19 | 11.30 | 11.19 | 11.29 | 9,952 | -0.02(-0.15%) |
Mar 15, 2013 | 11.30 | 11.39 | 11.30 | 11.30 | 95,600 | -0.03(-0.25%) |
Mar 14, 2013 | 11.30 | 11.33 | 11.29 | 11.33 | 13,542 | +0.03(+0.25%) |
Mar 13, 2013 | 11.26 | 11.30 | 11.26 | 11.30 | 6,040 | +0.03(+0.25%) |
Mar 12, 2013 | 11.25 | 11.32 | 11.25 | 11.28 | 9,211 | -0.02(-0.20%) |
Mar 11, 2013 | 11.28 | 11.32 | 11.25 | 11.30 | 12,759 | +0.02(+0.20%) |
Mar 08, 2013 | 11.44 | 11.45 | 11.12 | 11.28 | 49,216 | -0.05(-0.41%) |
Mar 07, 2013 | 11.24 | 11.33 | 11.23 | 11.32 | 10,720 | +0.11(+1.02%) |
Mar 06, 2013 | 11.33 | 11.33 | 11.16 | 11.21 | 23,839 | -0.11(-0.96%) |
Mar 05, 2013 | 11.30 | 11.33 | 11.30 | 11.32 | 20,223 | +0.02(+0.15%) |
Mar 04, 2013 | 11.31 | 11.36 | 11.21 | 11.30 | 17,282 | +0.05(+0.41%) |
Mar 01, 2013 | 11.18 | 11.30 | 11.18 | 11.25 | 11,975 | +0.06(+0.56%) |
Feb 28, 2013 | 11.25 | 11.30 | 11.19 | 11.19 | 27,466 | -0.07(-0.66%) |
Feb 27, 2013 | 11.30 | 11.30 | 11.23 | 11.26 | 14,171 | -0.05(-0.46%) |
Feb 26, 2013 | 11.20 | 11.38 | 11.20 | 11.32 | 19,200 | +0.15(+1.34%) |
Feb 25, 2013 | 11.30 | 11.32 | 11.12 | 11.17 | 51,482 | -0.14(-1.22%) |
Feb 22, 2013 | 11.30 | 11.33 | 11.28 | 11.30 | 38,853 | +0.02(+0.15%) |
Feb 21, 2013 | 11.25 | 11.33 | 11.25 | 11.29 | 16,321 | +0.04(+0.36%) |
Feb 20, 2013 | 11.36 | 11.36 | 11.25 | 11.25 | 38,422 | -0.11(-1.01%) |
Feb 19, 2013 | 11.37 | 11.37 | 11.34 | 11.36 | 16,696 | +0.03(+0.25%) |
Feb 15, 2013 | 11.33 | 11.33 | 11.30 | 11.33 | 55,234 | +0.07(+0.66%) |
Feb 14, 2013 | 11.30 | 11.33 | 11.25 | 11.26 | 18,174 | -0.05(-0.41%) |
Feb 13, 2013 | 11.32 | 11.33 | 11.25 | 11.30 | 34,433 | -0.01(-0.10%) |
Feb 12, 2013 | 11.30 | 11.33 | 11.28 | 11.32 | 9,471 | +0.01(+0.10%) |
Feb 11, 2013 | 11.33 | 11.33 | 11.28 | 11.30 | 20,804 | +0.00(+0.00%) |
Feb 08, 2013 | 11.30 | 11.32 | 11.26 | 11.30 | 14,884 | +0.05(+0.41%) |
Feb 07, 2013 | 11.40 | 11.40 | 11.26 | 11.26 | 22,417 | -0.13(-1.16%) |
Feb 06, 2013 | 11.33 | 11.42 | 11.25 | 11.39 | 10,055 | +0.08(+0.71%) |
Feb 04, 2013 | 11.41 | 11.45 | 11.31 | 11.31 | 36,669 | -0.09(-0.75%) |