Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.58 | 10.67 | 10.54 | 10.66 | 92,849 | +0.12(+1.14%) |
Apr 29, 2013 | 10.41 | 10.56 | 10.41 | 10.54 | 178,656 | +0.14(+1.37%) |
Apr 26, 2013 | 10.39 | 10.42 | 10.35 | 10.40 | 120,130 | -0.01(-0.06%) |
Apr 25, 2013 | 10.42 | 10.46 | 10.39 | 10.41 | 112,276 | +0.04(+0.35%) |
Apr 24, 2013 | 10.29 | 10.41 | 10.29 | 10.37 | 317,701 | +0.06(+0.58%) |
Apr 23, 2013 | 10.23 | 10.35 | 10.23 | 10.31 | 284,887 | +0.12(+1.15%) |
Apr 22, 2013 | 10.18 | 10.22 | 10.11 | 10.19 | 207,067 | +0.07(+0.71%) |
Apr 19, 2013 | 10.10 | 10.16 | 10.05 | 10.12 | 156,429 | -0.01(-0.09%) |
Apr 18, 2013 | 10.28 | 10.28 | 10.10 | 10.13 | 950,038 | -0.11(-1.07%) |
Apr 17, 2013 | 10.38 | 10.38 | 10.20 | 10.24 | 510,670 | -0.21(-1.97%) |
Apr 16, 2013 | 10.39 | 10.46 | 10.37 | 10.45 | 94,871 | +0.15(+1.45%) |
Apr 15, 2013 | 10.43 | 10.44 | 10.30 | 10.30 | 85,939 | -0.16(-1.55%) |
Apr 12, 2013 | 10.47 | 10.49 | 10.39 | 10.46 | 129,514 | -0.08(-0.80%) |
Apr 11, 2013 | 10.51 | 10.56 | 10.51 | 10.54 | 134,895 | -0.01(-0.11%) |
Apr 10, 2013 | 10.40 | 10.58 | 10.40 | 10.56 | 53,092 | +0.18(+1.71%) |
Apr 09, 2013 | 10.30 | 10.41 | 10.27 | 10.38 | 218,926 | +0.10(+0.94%) |
Apr 08, 2013 | 10.23 | 10.29 | 10.22 | 10.28 | 131,982 | +0.01(+0.13%) |
Apr 05, 2013 | 10.22 | 10.28 | 10.15 | 10.27 | 204,301 | -0.09(-0.91%) |
Apr 04, 2013 | 10.35 | 10.36 | 10.30 | 10.36 | 113,214 | -0.01(-0.13%) |
Apr 03, 2013 | 10.47 | 10.47 | 10.35 | 10.38 | 364,136 | -0.06(-0.55%) |
Apr 02, 2013 | 10.41 | 10.49 | 10.41 | 10.43 | 111,245 | +0.04(+0.36%) |
Apr 01, 2013 | 10.48 | 10.50 | 10.39 | 10.40 | 244,730 | -0.10(-0.91%) |
Mar 28, 2013 | 10.48 | 10.51 | 10.44 | 10.49 | 173,535 | -0.00(-0.02%) |
Mar 27, 2013 | 10.45 | 10.50 | 10.41 | 10.49 | 209,961 | -0.02(-0.19%) |
Mar 26, 2013 | 10.49 | 10.51 | 10.47 | 10.51 | 159,389 | +0.08(+0.81%) |
Mar 25, 2013 | 10.48 | 10.50 | 10.42 | 10.43 | 98,788 | -0.03(-0.27%) |
Mar 22, 2013 | 10.42 | 10.47 | 10.42 | 10.46 | 139,690 | +0.04(+0.42%) |
Mar 21, 2013 | 10.43 | 10.46 | 10.40 | 10.41 | 195,389 | -0.13(-1.20%) |
Mar 20, 2013 | 10.56 | 10.57 | 10.51 | 10.54 | 242,728 | +0.07(+0.63%) |
Mar 19, 2013 | 10.55 | 10.55 | 10.41 | 10.47 | 196,353 | -0.03(-0.26%) |
Mar 18, 2013 | 10.43 | 10.54 | 10.43 | 10.50 | 66,606 | -0.02(-0.16%) |
Mar 15, 2013 | 10.56 | 10.57 | 10.50 | 10.52 | 228,835 | -0.04(-0.36%) |
Mar 14, 2013 | 10.53 | 10.57 | 10.52 | 10.56 | 143,321 | +0.07(+0.63%) |
Mar 13, 2013 | 10.48 | 10.53 | 10.45 | 10.49 | 118,295 | +0.01(+0.13%) |
Mar 12, 2013 | 10.52 | 10.53 | 10.44 | 10.48 | 363,351 | -0.08(-0.73%) |
Mar 11, 2013 | 10.46 | 10.55 | 10.46 | 10.55 | 273,587 | +0.04(+0.37%) |
Mar 08, 2013 | 10.54 | 10.54 | 10.48 | 10.51 | 386,376 | -0.01(-0.07%) |
Mar 07, 2013 | 10.48 | 10.53 | 10.47 | 10.52 | 2,360,987 | +0.02(+0.17%) |
Mar 06, 2013 | 10.53 | 10.53 | 10.46 | 10.50 | 134,728 | +0.03(+0.26%) |
Mar 05, 2013 | 10.41 | 10.51 | 10.41 | 10.48 | 230,764 | +0.14(+1.34%) |
Mar 04, 2013 | 10.30 | 10.35 | 10.26 | 10.34 | 98,675 | +0.04(+0.37%) |
Mar 01, 2013 | 10.26 | 10.34 | 10.21 | 10.30 | 115,488 | -0.00(-0.04%) |
Feb 28, 2013 | 10.33 | 10.38 | 10.30 | 10.30 | 112,947 | -0.03(-0.25%) |
Feb 27, 2013 | 10.22 | 10.37 | 10.22 | 10.33 | 133,664 | +0.08(+0.76%) |
Feb 26, 2013 | 10.23 | 10.25 | 10.16 | 10.25 | 175,849 | +0.07(+0.69%) |
Feb 25, 2013 | 10.38 | 10.44 | 10.18 | 10.18 | 677,089 | -0.15(-1.43%) |
Feb 22, 2013 | 10.28 | 10.34 | 10.27 | 10.33 | 315,786 | +0.09(+0.91%) |
Feb 21, 2013 | 10.31 | 10.31 | 10.19 | 10.24 | 140,967 | -0.09(-0.86%) |
Feb 20, 2013 | 10.47 | 10.47 | 10.32 | 10.32 | 134,555 | -0.13(-1.28%) |
Feb 19, 2013 | 10.43 | 10.46 | 10.40 | 10.46 | 249,838 | +0.08(+0.80%) |
Feb 15, 2013 | 10.40 | 10.43 | 10.35 | 10.37 | 123,076 | -0.01(-0.12%) |
Feb 14, 2013 | 10.36 | 10.41 | 10.35 | 10.39 | 339,183 | -0.01(-0.08%) |
Feb 13, 2013 | 10.41 | 10.43 | 10.36 | 10.40 | 159,176 | -0.00(-0.02%) |
Feb 12, 2013 | 10.42 | 10.43 | 10.38 | 10.40 | 354,120 | -0.03(-0.27%) |
Feb 11, 2013 | 10.42 | 10.44 | 10.39 | 10.43 | 378,847 | +0.04(+0.39%) |
Feb 08, 2013 | 10.36 | 10.43 | 10.36 | 10.39 | 166,685 | +0.09(+0.89%) |
Feb 07, 2013 | 10.34 | 10.34 | 10.22 | 10.29 | 244,717 | -0.04(-0.35%) |
Feb 06, 2013 | 10.30 | 10.35 | 10.28 | 10.33 | 297,915 | +0.14(+1.36%) |
Feb 04, 2013 | 10.33 | 10.33 | 10.19 | 10.19 | 131,669 | -0.15(-1.45%) |