Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.25 | 11.38 | 11.14 | 11.38 | 0 | +0.13(+1.17%) |
Apr 29, 2013 | 11.09 | 11.25 | 11.00 | 11.25 | 42,300 | +0.21(+1.88%) |
Apr 26, 2013 | 11.27 | 11.27 | 11.02 | 11.04 | 49,314 | -0.27(-2.42%) |
Apr 25, 2013 | 11.18 | 11.48 | 11.17 | 11.32 | 47,238 | +0.14(+1.27%) |
Apr 24, 2013 | 11.17 | 11.18 | 10.99 | 11.18 | 36,433 | +0.04(+0.34%) |
Apr 23, 2013 | 11.04 | 11.15 | 10.92 | 11.14 | 58,687 | +0.13(+1.20%) |
Apr 22, 2013 | 11.15 | 11.15 | 10.83 | 11.01 | 75,883 | -0.16(-1.44%) |
Apr 19, 2013 | 10.85 | 11.19 | 10.85 | 11.17 | 53,460 | +0.30(+2.78%) |
Apr 18, 2013 | 10.96 | 10.98 | 10.73 | 10.86 | 68,638 | -0.11(-1.03%) |
Apr 17, 2013 | 11.16 | 11.16 | 10.78 | 10.98 | 106,676 | -0.15(-1.36%) |
Apr 16, 2013 | 11.14 | 11.20 | 11.06 | 11.13 | 80,084 | +0.04(+0.34%) |
Apr 15, 2013 | 11.17 | 11.32 | 10.88 | 11.09 | 115,110 | -0.16(-1.43%) |
Apr 12, 2013 | 11.28 | 11.29 | 11.13 | 11.25 | 53,454 | -0.03(-0.25%) |
Apr 11, 2013 | 11.35 | 11.39 | 11.27 | 11.28 | 49,365 | -0.05(-0.42%) |
Apr 10, 2013 | 11.53 | 11.53 | 11.28 | 11.33 | 68,782 | -0.20(-1.72%) |
Apr 09, 2013 | 11.50 | 11.64 | 11.43 | 11.52 | 75,291 | +0.01(+0.08%) |
Apr 08, 2013 | 11.25 | 11.54 | 11.08 | 11.52 | 87,668 | +0.29(+2.61%) |
Apr 05, 2013 | 11.09 | 11.24 | 11.05 | 11.22 | 62,684 | +0.01(+0.08%) |
Apr 04, 2013 | 11.06 | 11.24 | 11.03 | 11.21 | 74,543 | +0.18(+1.62%) |
Apr 03, 2013 | 11.01 | 11.12 | 10.84 | 11.03 | 110,050 | +0.05(+0.43%) |
Apr 02, 2013 | 10.85 | 11.05 | 10.83 | 10.99 | 260,046 | +0.13(+1.22%) |
Apr 01, 2013 | 10.81 | 10.86 | 10.59 | 10.85 | 138,297 | +0.04(+0.35%) |
Mar 28, 2013 | 10.43 | 10.84 | 10.43 | 10.82 | 166,067 | +0.37(+3.52%) |
Mar 27, 2013 | 10.33 | 10.57 | 10.19 | 10.45 | 834,393 | +0.07(+0.64%) |
Mar 26, 2013 | 10.51 | 10.56 | 10.35 | 10.38 | 179,557 | -0.09(-0.90%) |
Mar 25, 2013 | 10.55 | 10.57 | 10.45 | 10.48 | 153,691 | -0.03(-0.27%) |
Mar 22, 2013 | 10.46 | 10.59 | 10.44 | 10.51 | 249,541 | +0.03(+0.27%) |
Mar 21, 2013 | 10.55 | 10.56 | 10.42 | 10.48 | 208,384 | -0.11(-1.07%) |
Mar 20, 2013 | 10.59 | 10.62 | 10.52 | 10.59 | 202,255 | +0.03(+0.27%) |
Mar 19, 2013 | 10.63 | 10.69 | 10.51 | 10.56 | 154,143 | -0.01(-0.09%) |
Mar 18, 2013 | 10.67 | 10.85 | 10.40 | 10.57 | 228,912 | -0.09(-0.89%) |
Mar 15, 2013 | 10.82 | 10.85 | 10.65 | 10.67 | 187,130 | -0.18(-1.65%) |
Mar 14, 2013 | 10.73 | 11.09 | 10.68 | 10.85 | 319,848 | -0.01(-0.09%) |
Mar 13, 2013 | 10.87 | 10.87 | 10.75 | 10.85 | 100,984 | +0.03(+0.26%) |
Mar 12, 2013 | 10.93 | 10.94 | 10.81 | 10.83 | 86,239 | -0.09(-0.78%) |
Mar 11, 2013 | 11.00 | 11.04 | 10.85 | 10.91 | 135,492 | -0.12(-1.11%) |
Mar 08, 2013 | 11.32 | 11.32 | 10.84 | 11.03 | 70,138 | -0.21(-1.85%) |
Mar 07, 2013 | 11.12 | 11.35 | 11.02 | 11.24 | 185,282 | +0.08(+0.76%) |
Mar 06, 2013 | 11.21 | 11.27 | 11.03 | 11.16 | 44,486 | -0.07(-0.59%) |
Mar 05, 2013 | 11.17 | 11.31 | 11.03 | 11.22 | 53,311 | +0.13(+1.19%) |
Mar 04, 2013 | 11.17 | 11.18 | 10.92 | 11.09 | 71,894 | -0.13(-1.18%) |
Mar 01, 2013 | 10.88 | 11.23 | 10.88 | 11.22 | 27,651 | +0.24(+2.15%) |
Feb 28, 2013 | 10.98 | 11.01 | 10.85 | 10.99 | 79,935 | +0.04(+0.35%) |
Feb 27, 2013 | 10.67 | 11.07 | 10.67 | 10.95 | 29,230 | +0.25(+2.38%) |
Feb 26, 2013 | 10.90 | 10.92 | 10.66 | 10.69 | 61,724 | -0.17(-1.56%) |
Feb 25, 2013 | 10.93 | 11.02 | 10.83 | 10.86 | 71,890 | -0.06(-0.52%) |
Feb 22, 2013 | 10.98 | 11.08 | 10.79 | 10.92 | 68,772 | +0.01(+0.09%) |
Feb 21, 2013 | 10.97 | 11.02 | 10.76 | 10.91 | 157,443 | -0.02(-0.17%) |
Feb 20, 2013 | 11.23 | 11.27 | 10.90 | 10.93 | 142,199 | -0.29(-2.61%) |
Feb 19, 2013 | 11.29 | 11.35 | 11.16 | 11.22 | 143,675 | -0.04(-0.33%) |
Feb 15, 2013 | 11.29 | 11.32 | 11.15 | 11.26 | 123,248 | +0.04(+0.34%) |
Feb 14, 2013 | 11.29 | 11.39 | 11.20 | 11.22 | 27,195 | -0.08(-0.67%) |
Feb 13, 2013 | 11.35 | 11.35 | 11.20 | 11.30 | 110,364 | -0.07(-0.58%) |
Feb 12, 2013 | 11.31 | 11.43 | 11.22 | 11.36 | 207,924 | +0.03(+0.25%) |
Feb 11, 2013 | 11.34 | 11.38 | 11.13 | 11.34 | 203,470 | -0.03(-0.25%) |
Feb 08, 2013 | 11.01 | 11.37 | 10.92 | 11.36 | 65,909 | +0.42(+3.79%) |
Feb 07, 2013 | 10.59 | 10.97 | 10.59 | 10.95 | 73,224 | +0.32(+3.02%) |
Feb 06, 2013 | 10.56 | 10.66 | 10.31 | 10.63 | 73,661 | +0.12(+1.17%) |
Feb 04, 2013 | 10.57 | 10.69 | 10.30 | 10.51 | 85,261 | -0.19(-1.77%) |