Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.78 | 11.16 | 10.62 | 11.13 | 0 | +0.37(+3.44%) |
Apr 29, 2013 | 10.80 | 11.34 | 10.74 | 10.76 | 373,457 | +0.06(+0.56%) |
Apr 26, 2013 | 10.33 | 10.88 | 10.08 | 10.70 | 739,670 | +0.62(+6.15%) |
Apr 25, 2013 | 9.910 | 10.13 | 9.760 | 10.08 | 464,817 | +0.21(+2.13%) |
Apr 24, 2013 | 9.860 | 9.900 | 9.530 | 9.870 | 322,004 | -0.02(-0.20%) |
Apr 23, 2013 | 9.680 | 9.920 | 9.580 | 9.890 | 161,836 | +0.28(+2.91%) |
Apr 22, 2013 | 9.570 | 9.650 | 9.300 | 9.610 | 237,523 | +0.09(+0.95%) |
Apr 19, 2013 | 9.340 | 9.630 | 9.310 | 9.520 | 145,481 | +0.17(+1.82%) |
Apr 18, 2013 | 9.500 | 9.620 | 9.300 | 9.350 | 167,570 | -0.12(-1.27%) |
Apr 17, 2013 | 9.760 | 9.890 | 9.360 | 9.470 | 186,571 | -0.38(-3.86%) |
Apr 16, 2013 | 9.310 | 10.04 | 9.310 | 9.850 | 291,890 | +0.56(+6.03%) |
Apr 15, 2013 | 9.670 | 9.880 | 9.260 | 9.290 | 427,464 | -0.49(-4.96%) |
Apr 12, 2013 | 9.990 | 10.08 | 9.712 | 9.775 | 252,470 | -0.29(-2.93%) |
Apr 11, 2013 | 10.31 | 10.38 | 10.05 | 10.07 | 232,415 | -0.21(-2.04%) |
Apr 10, 2013 | 10.17 | 10.35 | 9.900 | 10.28 | 135,393 | +0.15(+1.48%) |
Apr 09, 2013 | 10.24 | 10.24 | 9.900 | 10.13 | 161,176 | -0.06(-0.59%) |
Apr 08, 2013 | 10.23 | 10.24 | 10.04 | 10.19 | 91,216 | +0.03(+0.30%) |
Apr 05, 2013 | 9.920 | 10.17 | 9.800 | 10.16 | 157,803 | +0.07(+0.69%) |
Apr 04, 2013 | 10.14 | 10.14 | 9.800 | 10.09 | 196,638 | -0.06(-0.59%) |
Apr 03, 2013 | 10.57 | 10.64 | 9.720 | 10.15 | 441,177 | -0.42(-3.97%) |
Apr 02, 2013 | 10.70 | 10.80 | 10.54 | 10.57 | 245,533 | -0.03(-0.28%) |
Apr 01, 2013 | 10.99 | 11.17 | 10.55 | 10.60 | 250,936 | -0.37(-3.37%) |
Mar 28, 2013 | 10.72 | 11.27 | 10.72 | 10.97 | 375,980 | +0.29(+2.72%) |
Mar 27, 2013 | 10.71 | 10.85 | 10.58 | 10.68 | 212,836 | -0.14(-1.29%) |
Mar 26, 2013 | 10.81 | 11.05 | 10.73 | 10.82 | 142,905 | +0.06(+0.56%) |
Mar 25, 2013 | 10.75 | 11.00 | 10.52 | 10.76 | 229,582 | +0.07(+0.65%) |
Mar 22, 2013 | 10.55 | 10.86 | 10.46 | 10.69 | 205,452 | +0.16(+1.52%) |
Mar 21, 2013 | 10.65 | 10.83 | 10.48 | 10.53 | 254,681 | -0.20(-1.86%) |
Mar 20, 2013 | 10.70 | 10.80 | 10.46 | 10.73 | 228,754 | +0.10(+0.94%) |
Mar 19, 2013 | 10.52 | 10.75 | 10.44 | 10.63 | 150,635 | +0.11(+1.05%) |
Mar 18, 2013 | 10.53 | 10.60 | 10.26 | 10.52 | 278,152 | -0.17(-1.59%) |
Mar 15, 2013 | 11.01 | 11.01 | 10.60 | 10.69 | 384,040 | -0.32(-2.91%) |
Mar 14, 2013 | 10.89 | 11.01 | 10.65 | 11.01 | 271,077 | +0.18(+1.66%) |
Mar 13, 2013 | 10.98 | 10.98 | 10.58 | 10.83 | 335,212 | -0.13(-1.19%) |
Mar 12, 2013 | 10.95 | 11.02 | 10.80 | 10.96 | 143,861 | +0.01(+0.09%) |
Mar 11, 2013 | 10.93 | 11.04 | 10.80 | 10.95 | 229,036 | -0.02(-0.18%) |
Mar 08, 2013 | 11.05 | 11.15 | 10.91 | 10.97 | 249,163 | -0.04(-0.36%) |
Mar 07, 2013 | 11.19 | 11.24 | 10.90 | 11.01 | 190,976 | -0.15(-1.34%) |
Mar 06, 2013 | 11.16 | 11.36 | 11.06 | 11.16 | 311,411 | +0.07(+0.63%) |
Mar 05, 2013 | 11.19 | 11.19 | 10.93 | 11.09 | 419,881 | -0.03(-0.27%) |
Mar 04, 2013 | 10.80 | 11.19 | 10.66 | 11.12 | 368,038 | +0.27(+2.49%) |
Mar 01, 2013 | 10.90 | 11.02 | 10.68 | 10.85 | 403,539 | -0.10(-0.91%) |
Feb 28, 2013 | 11.05 | 11.10 | 10.86 | 10.95 | 1,113,158 | -0.07(-0.64%) |
Feb 27, 2013 | 10.73 | 11.24 | 10.71 | 11.02 | 370,640 | +0.22(+2.04%) |
Feb 26, 2013 | 10.96 | 11.21 | 10.50 | 10.80 | 451,165 | -0.27(-2.44%) |
Feb 25, 2013 | 11.50 | 11.50 | 10.91 | 11.07 | 1,191,232 | +0.24(+2.22%) |
Feb 22, 2013 | 10.22 | 10.85 | 9.980 | 10.83 | 548,750 | +0.71(+7.02%) |
Feb 21, 2013 | 10.08 | 10.24 | 9.800 | 10.12 | 483,377 | +0.04(+0.40%) |
Feb 20, 2013 | 10.23 | 10.39 | 9.960 | 10.08 | 667,209 | -0.02(-0.20%) |
Feb 19, 2013 | 9.790 | 10.15 | 9.790 | 10.10 | 389,241 | +0.41(+4.23%) |
Feb 15, 2013 | 10.33 | 10.33 | 9.680 | 9.690 | 740,093 | -0.54(-5.28%) |
Feb 14, 2013 | 10.11 | 10.27 | 9.750 | 10.23 | 2,764,476 | +0.20(+1.99%) |
Feb 13, 2013 | 10.14 | 10.19 | 9.720 | 10.03 | 726,122 | -0.05(-0.50%) |
Feb 12, 2013 | 9.060 | 10.12 | 9.060 | 10.08 | 797,165 | +1.00(+11.01%) |
Feb 11, 2013 | 9.200 | 9.300 | 8.960 | 9.080 | 233,458 | -0.29(-3.09%) |
Feb 08, 2013 | 9.340 | 9.430 | 9.210 | 9.370 | 191,487 | +0.03(+0.32%) |
Feb 07, 2013 | 9.470 | 9.520 | 9.145 | 9.340 | 261,862 | -0.15(-1.58%) |
Feb 06, 2013 | 9.140 | 9.500 | 9.140 | 9.490 | 332,282 | +0.68(+7.72%) |
Feb 04, 2013 | 9.000 | 9.000 | 8.750 | 8.810 | 276,891 | -0.03(-0.34%) |