Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.80 | 10.86 | 10.72 | 10.84 | 0 | -0.00(-0.03%) |
Apr 29, 2013 | 10.81 | 10.97 | 10.79 | 10.84 | 1,258,180 | +0.12(+1.11%) |
Apr 26, 2013 | 10.91 | 10.92 | 10.70 | 10.72 | 1,630,840 | -0.20(-1.80%) |
Apr 25, 2013 | 10.96 | 11.03 | 10.47 | 10.92 | 1,182,090 | +0.01(+0.13%) |
Apr 24, 2013 | 10.91 | 10.99 | 10.83 | 10.91 | 903,700 | -0.04(-0.38%) |
Apr 23, 2013 | 10.98 | 11.02 | 10.88 | 10.95 | 787,420 | +0.07(+0.65%) |
Apr 22, 2013 | 10.74 | 10.94 | 10.55 | 10.88 | 866,990 | +0.15(+1.38%) |
Apr 19, 2013 | 10.56 | 10.74 | 10.54 | 10.73 | 934,490 | +0.16(+1.49%) |
Apr 18, 2013 | 10.78 | 10.82 | 10.53 | 10.57 | 913,710 | -0.19(-1.77%) |
Apr 17, 2013 | 10.84 | 10.88 | 10.50 | 10.76 | 1,075,670 | -0.14(-1.31%) |
Apr 16, 2013 | 10.71 | 10.92 | 10.66 | 10.91 | 778,260 | +0.26(+2.39%) |
Apr 15, 2013 | 10.96 | 11.03 | 10.62 | 10.65 | 1,481,220 | -0.37(-3.32%) |
Apr 12, 2013 | 11.01 | 11.11 | 10.97 | 11.02 | 584,850 | -0.03(-0.29%) |
Apr 11, 2013 | 11.03 | 11.14 | 11.00 | 11.05 | 1,466,730 | +0.00(+0.00%) |
Apr 10, 2013 | 10.87 | 11.17 | 10.85 | 11.05 | 1,316,580 | +0.19(+1.71%) |
Apr 09, 2013 | 10.90 | 10.93 | 10.85 | 10.86 | 1,942,140 | -0.03(-0.26%) |
Apr 08, 2013 | 10.83 | 10.92 | 10.77 | 10.89 | 597,060 | +0.12(+1.10%) |
Apr 05, 2013 | 10.58 | 10.81 | 10.58 | 10.77 | 852,960 | +0.01(+0.09%) |
Apr 04, 2013 | 10.62 | 10.77 | 10.55 | 10.76 | 587,930 | +0.16(+1.55%) |
Apr 03, 2013 | 10.78 | 10.78 | 10.58 | 10.60 | 979,690 | -0.12(-1.17%) |
Apr 02, 2013 | 10.81 | 10.84 | 10.71 | 10.72 | 1,552,870 | -0.05(-0.45%) |
Apr 01, 2013 | 10.92 | 10.92 | 10.70 | 10.77 | 2,053,820 | -0.17(-1.58%) |
Mar 28, 2013 | 10.90 | 10.99 | 10.86 | 10.95 | 1,497,600 | +0.08(+0.73%) |
Mar 27, 2013 | 10.82 | 11.01 | 10.66 | 10.87 | 1,597,940 | -0.04(-0.34%) |
Mar 26, 2013 | 10.69 | 10.92 | 10.62 | 10.90 | 3,815,170 | +0.24(+2.28%) |
Mar 25, 2013 | 10.54 | 10.69 | 10.52 | 10.66 | 1,315,250 | +0.13(+1.28%) |
Mar 22, 2013 | 10.50 | 10.55 | 10.48 | 10.53 | 1,041,430 | +0.06(+0.59%) |
Mar 21, 2013 | 10.23 | 10.48 | 10.23 | 10.46 | 1,210,870 | +0.14(+1.40%) |
Mar 20, 2013 | 10.17 | 10.36 | 10.17 | 10.32 | 855,510 | +0.19(+1.85%) |
Mar 19, 2013 | 10.23 | 10.25 | 10.01 | 10.13 | 613,120 | -0.09(-0.83%) |
Mar 18, 2013 | 10.09 | 10.25 | 10.02 | 10.22 | 865,780 | +0.01(+0.07%) |
Mar 15, 2013 | 9.976 | 10.23 | 9.934 | 10.21 | 2,368,740 | +0.23(+2.32%) |
Mar 14, 2013 | 10.05 | 10.09 | 9.923 | 9.979 | 1,284,530 | -0.08(-0.75%) |
Mar 13, 2013 | 10.10 | 10.15 | 9.950 | 10.05 | 1,148,240 | -0.05(-0.51%) |
Mar 12, 2013 | 10.20 | 10.28 | 10.07 | 10.11 | 1,320,900 | -0.11(-1.08%) |
Mar 11, 2013 | 10.27 | 10.29 | 10.16 | 10.22 | 974,840 | -0.09(-0.89%) |
Mar 08, 2013 | 10.32 | 10.35 | 10.25 | 10.31 | 1,129,460 | +0.03(+0.32%) |
Mar 07, 2013 | 10.36 | 10.38 | 10.27 | 10.28 | 760,620 | -0.11(-1.10%) |
Mar 06, 2013 | 10.44 | 10.56 | 10.36 | 10.39 | 1,095,750 | -0.04(-0.41%) |
Mar 05, 2013 | 10.27 | 10.44 | 10.23 | 10.43 | 2,075,830 | +0.12(+1.11%) |
Mar 04, 2013 | 10.28 | 10.35 | 10.22 | 10.32 | 1,979,080 | -0.02(-0.23%) |
Mar 01, 2013 | 10.00 | 10.40 | 10.00 | 10.34 | 2,043,140 | +0.27(+2.65%) |
Feb 28, 2013 | 9.963 | 10.13 | 9.806 | 10.07 | 1,895,860 | +0.33(+3.41%) |
Feb 27, 2013 | 9.576 | 9.903 | 9.576 | 9.742 | 901,910 | +0.14(+1.45%) |
Feb 26, 2013 | 9.781 | 9.824 | 9.594 | 9.603 | 1,559,400 | -0.13(-1.35%) |
Feb 25, 2013 | 9.694 | 9.825 | 9.672 | 9.734 | 1,011,720 | +0.09(+0.98%) |
Feb 22, 2013 | 9.658 | 9.675 | 9.511 | 9.640 | 719,500 | +0.05(+0.52%) |
Feb 21, 2013 | 9.599 | 9.700 | 9.529 | 9.590 | 572,500 | -0.03(-0.29%) |
Feb 20, 2013 | 9.751 | 9.762 | 9.610 | 9.618 | 937,730 | -0.11(-1.14%) |
Feb 19, 2013 | 9.608 | 9.750 | 9.608 | 9.729 | 874,240 | +0.11(+1.20%) |
Feb 15, 2013 | 9.667 | 9.684 | 9.540 | 9.614 | 1,237,090 | +0.02(+0.16%) |
Feb 14, 2013 | 9.590 | 9.625 | 9.543 | 9.599 | 857,420 | -0.00(-0.01%) |
Feb 13, 2013 | 9.654 | 9.654 | 9.566 | 9.600 | 1,480,580 | -0.04(-0.47%) |
Feb 12, 2013 | 9.632 | 9.670 | 9.578 | 9.645 | 599,360 | +0.05(+0.48%) |
Feb 11, 2013 | 9.635 | 9.635 | 9.560 | 9.599 | 555,710 | -0.02(-0.24%) |
Feb 08, 2013 | 9.575 | 9.629 | 9.525 | 9.622 | 1,162,930 | +0.03(+0.34%) |
Feb 07, 2013 | 9.676 | 9.676 | 9.520 | 9.589 | 1,441,050 | -0.09(-0.96%) |
Feb 06, 2013 | 9.553 | 9.682 | 9.549 | 9.682 | 583,740 | +0.35(+3.73%) |
Feb 04, 2013 | 9.468 | 9.536 | 9.297 | 9.334 | 1,455,730 | -0.22(-2.35%) |