Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.34 | 10.37 | 10.20 | 10.27 | 0 | -0.02(-0.24%) |
Apr 29, 2013 | 10.11 | 10.31 | 10.09 | 10.29 | 375,271 | +0.20(+2.03%) |
Apr 26, 2013 | 10.10 | 10.11 | 10.06 | 10.09 | 380,695 | +0.01(+0.08%) |
Apr 25, 2013 | 10.07 | 10.13 | 10.04 | 10.08 | 0 | +0.01(+0.08%) |
Apr 24, 2013 | 9.902 | 10.07 | 9.755 | 10.07 | 709,319 | +0.26(+2.67%) |
Apr 23, 2013 | 9.730 | 9.886 | 9.730 | 9.812 | 509,656 | +0.19(+1.96%) |
Apr 22, 2013 | 9.779 | 9.804 | 9.517 | 9.624 | 392,413 | -0.13(-1.34%) |
Apr 19, 2013 | 9.542 | 9.779 | 9.468 | 9.755 | 353,319 | +0.22(+2.32%) |
Apr 18, 2013 | 9.673 | 9.697 | 9.517 | 9.534 | 562,732 | -0.11(-1.19%) |
Apr 17, 2013 | 9.648 | 9.730 | 9.526 | 9.648 | 495,499 | -0.12(-1.26%) |
Apr 16, 2013 | 9.804 | 9.853 | 9.648 | 9.771 | 279,182 | +0.03(+0.34%) |
Apr 15, 2013 | 10.12 | 10.15 | 9.714 | 9.738 | 393,896 | -0.43(-4.19%) |
Apr 12, 2013 | 10.20 | 10.20 | 10.09 | 10.16 | 212,616 | -0.07(-0.72%) |
Apr 11, 2013 | 10.40 | 10.40 | 10.22 | 10.24 | 229,354 | -0.15(-1.42%) |
Apr 10, 2013 | 10.19 | 10.41 | 10.19 | 10.38 | 269,408 | +0.21(+2.09%) |
Apr 09, 2013 | 10.33 | 10.35 | 10.17 | 10.17 | 197,651 | -0.16(-1.58%) |
Apr 08, 2013 | 10.24 | 10.34 | 10.07 | 10.34 | 221,879 | +0.14(+1.36%) |
Apr 05, 2013 | 10.15 | 10.23 | 10.09 | 10.20 | 496,041 | -0.15(-1.42%) |
Apr 04, 2013 | 10.29 | 10.34 | 10.17 | 10.34 | 293,737 | +0.11(+1.04%) |
Apr 03, 2013 | 10.53 | 10.53 | 10.22 | 10.24 | 305,062 | -0.26(-2.49%) |
Apr 02, 2013 | 10.74 | 10.84 | 10.47 | 10.50 | 201,077 | -0.17(-1.61%) |
Apr 01, 2013 | 10.84 | 10.88 | 10.58 | 10.67 | 257,432 | -0.20(-1.81%) |
Mar 28, 2013 | 10.97 | 10.98 | 10.84 | 10.87 | 248,459 | -0.07(-0.67%) |
Mar 27, 2013 | 10.94 | 11.01 | 10.84 | 10.94 | 201,671 | -0.09(-0.82%) |
Mar 26, 2013 | 11.10 | 11.13 | 10.99 | 11.03 | 176,994 | +0.01(+0.07%) |
Mar 25, 2013 | 11.04 | 11.13 | 10.95 | 11.02 | 269,514 | +0.02(+0.22%) |
Mar 22, 2013 | 10.93 | 11.03 | 10.85 | 11.00 | 307,525 | +0.09(+0.83%) |
Mar 21, 2013 | 10.91 | 11.01 | 10.83 | 10.91 | 261,564 | -0.10(-0.89%) |
Mar 20, 2013 | 11.02 | 11.02 | 10.90 | 11.01 | 160,256 | +0.07(+0.67%) |
Mar 19, 2013 | 10.88 | 10.99 | 10.78 | 10.93 | 424,545 | +0.10(+0.91%) |
Mar 18, 2013 | 10.65 | 10.86 | 10.55 | 10.83 | 388,099 | +0.00(+0.00%) |
Mar 15, 2013 | 10.82 | 11.02 | 10.80 | 10.83 | 1,718,754 | +0.01(+0.08%) |
Mar 14, 2013 | 10.57 | 10.83 | 10.56 | 10.83 | 284,566 | +0.25(+2.32%) |
Mar 13, 2013 | 10.56 | 10.62 | 10.48 | 10.58 | 382,589 | +0.04(+0.39%) |
Mar 12, 2013 | 10.54 | 10.58 | 10.45 | 10.54 | 265,024 | -0.02(-0.23%) |
Mar 11, 2013 | 10.49 | 10.61 | 10.49 | 10.56 | 362,113 | +0.02(+0.15%) |
Mar 08, 2013 | 10.58 | 10.70 | 10.43 | 10.55 | 291,055 | +0.07(+0.70%) |
Mar 07, 2013 | 10.35 | 10.48 | 10.34 | 10.48 | 281,269 | +0.13(+1.30%) |
Mar 06, 2013 | 10.23 | 10.37 | 10.23 | 10.34 | 205,282 | +0.11(+1.08%) |
Mar 05, 2013 | 10.24 | 10.34 | 10.09 | 10.23 | 320,342 | +0.05(+0.48%) |
Mar 04, 2013 | 10.14 | 10.25 | 10.07 | 10.18 | 325,372 | -0.01(-0.08%) |
Mar 01, 2013 | 10.12 | 10.27 | 9.984 | 10.19 | 489,962 | -0.03(-0.32%) |
Feb 28, 2013 | 10.14 | 10.23 | 10.10 | 10.22 | 342,244 | +0.05(+0.48%) |
Feb 27, 2013 | 10.13 | 10.24 | 10.13 | 10.17 | 384,922 | +0.01(+0.08%) |
Feb 26, 2013 | 10.24 | 10.33 | 10.12 | 10.16 | 412,489 | -0.04(-0.40%) |
Feb 25, 2013 | 10.53 | 10.63 | 10.17 | 10.21 | 370,904 | -0.29(-2.73%) |
Feb 22, 2013 | 10.39 | 10.52 | 10.30 | 10.49 | 332,461 | +0.19(+1.83%) |
Feb 21, 2013 | 10.43 | 10.56 | 10.26 | 10.30 | 302,401 | -0.12(-1.18%) |
Feb 20, 2013 | 10.52 | 10.58 | 10.41 | 10.43 | 505,030 | -0.09(-0.86%) |
Feb 19, 2013 | 10.46 | 10.56 | 10.37 | 10.52 | 607,201 | +0.11(+1.10%) |
Feb 15, 2013 | 10.49 | 10.50 | 10.35 | 10.40 | 245,278 | -0.02(-0.16%) |
Feb 14, 2013 | 10.48 | 10.54 | 10.40 | 10.42 | 186,871 | -0.09(-0.86%) |
Feb 13, 2013 | 10.48 | 10.51 | 10.36 | 10.51 | 260,789 | +0.04(+0.39%) |
Feb 12, 2013 | 10.40 | 10.51 | 10.38 | 10.47 | 204,012 | +0.05(+0.47%) |
Feb 11, 2013 | 10.44 | 10.44 | 10.35 | 10.42 | 141,942 | +0.00(+0.00%) |
Feb 08, 2013 | 10.46 | 10.51 | 10.40 | 10.42 | 163,893 | +0.01(+0.08%) |
Feb 07, 2013 | 10.47 | 10.47 | 10.32 | 10.41 | 254,644 | -0.03(-0.31%) |
Feb 06, 2013 | 10.29 | 10.45 | 10.25 | 10.44 | 404,274 | +0.16(+1.51%) |
Feb 04, 2013 | 10.51 | 10.53 | 10.22 | 10.29 | 387,347 | -0.26(-2.48%) |