Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.39 | 11.41 | 11.36 | 11.41 | 0 | +0.03(+0.22%) |
Apr 29, 2013 | 11.34 | 11.39 | 11.31 | 11.39 | 1,014,454 | +0.07(+0.59%) |
Apr 26, 2013 | 11.37 | 11.34 | 11.27 | 11.32 | 821,567 | -0.02(-0.18%) |
Apr 25, 2013 | 11.40 | 11.41 | 11.33 | 11.34 | 0 | -0.02(-0.13%) |
Apr 24, 2013 | 11.36 | 11.43 | 11.32 | 11.36 | 0 | +0.03(+0.27%) |
Apr 23, 2013 | 11.32 | 11.40 | 11.27 | 11.32 | 796,053 | +0.03(+0.23%) |
Apr 22, 2013 | 11.29 | 11.34 | 11.25 | 11.30 | 634,751 | +0.03(+0.26%) |
Apr 19, 2013 | 11.26 | 11.27 | 11.20 | 11.27 | 650,609 | +0.08(+0.68%) |
Apr 18, 2013 | 11.20 | 11.22 | 11.15 | 11.19 | 815,078 | +0.03(+0.23%) |
Apr 17, 2013 | 11.26 | 11.26 | 11.13 | 11.17 | 763,803 | -0.09(-0.77%) |
Apr 16, 2013 | 11.20 | 11.26 | 11.17 | 11.25 | 1,165,847 | +0.11(+1.01%) |
Apr 15, 2013 | 11.37 | 11.37 | 11.13 | 11.14 | 630,109 | -0.17(-1.52%) |
Apr 12, 2013 | 11.34 | 11.36 | 11.27 | 11.31 | 706,840 | -0.01(-0.07%) |
Apr 11, 2013 | 11.36 | 11.36 | 11.31 | 11.32 | 1,011,718 | +0.00(+0.00%) |
Apr 10, 2013 | 11.31 | 11.34 | 11.28 | 11.32 | 923,728 | +0.04(+0.36%) |
Apr 09, 2013 | 11.30 | 11.31 | 11.25 | 11.28 | 1,055,788 | +0.02(+0.14%) |
Apr 08, 2013 | 11.23 | 11.27 | 11.19 | 11.26 | 577,535 | +0.06(+0.55%) |
Apr 05, 2013 | 11.13 | 11.24 | 11.08 | 11.20 | 484,350 | +0.03(+0.23%) |
Apr 04, 2013 | 11.14 | 11.19 | 11.12 | 11.18 | 471,745 | +0.07(+0.60%) |
Apr 03, 2013 | 11.21 | 11.21 | 11.09 | 11.11 | 604,837 | -0.07(-0.59%) |
Apr 02, 2013 | 11.21 | 11.23 | 11.16 | 11.18 | 1,019,589 | -0.01(-0.04%) |
Apr 01, 2013 | 11.19 | 11.23 | 11.13 | 11.18 | 388,346 | -0.01(-0.05%) |
Mar 28, 2013 | 11.17 | 11.21 | 11.12 | 11.19 | 756,076 | +0.06(+0.55%) |
Mar 27, 2013 | 11.13 | 11.13 | 11.08 | 11.13 | 796,851 | +0.00(+0.00%) |
Mar 26, 2013 | 11.10 | 11.17 | 11.06 | 11.13 | 628,664 | +0.09(+0.79%) |
Mar 25, 2013 | 11.10 | 11.10 | 11.02 | 11.04 | 733,254 | -0.02(-0.14%) |
Mar 22, 2013 | 11.03 | 11.12 | 11.02 | 11.05 | 660,568 | +0.04(+0.37%) |
Mar 21, 2013 | 11.02 | 11.06 | 10.99 | 11.01 | 464,042 | -0.04(-0.37%) |
Mar 20, 2013 | 11.03 | 11.12 | 11.01 | 11.05 | 709,648 | +0.06(+0.55%) |
Mar 19, 2013 | 11.05 | 11.06 | 10.97 | 10.99 | 608,681 | -0.04(-0.37%) |
Mar 18, 2013 | 11.03 | 11.10 | 11.00 | 11.03 | 554,215 | -0.02(-0.14%) |
Mar 15, 2013 | 11.07 | 11.07 | 11.01 | 11.05 | 430,753 | +0.01(+0.05%) |
Mar 14, 2013 | 11.03 | 11.05 | 11.00 | 11.04 | 801,858 | +0.04(+0.37%) |
Mar 13, 2013 | 11.00 | 11.01 | 10.95 | 11.00 | 526,947 | +0.03(+0.23%) |
Mar 12, 2013 | 10.97 | 10.99 | 10.95 | 10.98 | 830,825 | +0.01(+0.09%) |
Mar 11, 2013 | 10.96 | 10.97 | 10.91 | 10.97 | 456,991 | +0.04(+0.37%) |
Mar 08, 2013 | 10.94 | 10.98 | 10.87 | 10.93 | 665,979 | +0.04(+0.33%) |
Mar 07, 2013 | 10.87 | 10.89 | 10.84 | 10.89 | 698,019 | +0.05(+0.42%) |
Mar 06, 2013 | 10.92 | 10.92 | 10.83 | 10.85 | 465,789 | -0.03(-0.28%) |
Mar 05, 2013 | 10.87 | 10.89 | 10.86 | 10.88 | 350,736 | +0.04(+0.33%) |
Mar 04, 2013 | 10.81 | 10.85 | 10.78 | 10.84 | 368,347 | +0.05(+0.43%) |
Mar 01, 2013 | 10.82 | 10.82 | 10.75 | 10.79 | 405,357 | -0.01(-0.05%) |
Feb 28, 2013 | 10.80 | 10.83 | 10.78 | 10.80 | 582,629 | +0.02(+0.14%) |
Feb 27, 2013 | 10.74 | 10.80 | 10.73 | 10.78 | 478,366 | +0.06(+0.57%) |
Feb 26, 2013 | 10.71 | 10.72 | 10.65 | 10.72 | 442,195 | -0.03(-0.28%) |
Feb 22, 2013 | 10.76 | 10.76 | 10.70 | 10.75 | 440,548 | +0.04(+0.39%) |
Feb 21, 2013 | 10.67 | 10.74 | 10.63 | 10.71 | 757,091 | -0.12(-1.14%) |
Feb 20, 2013 | 10.88 | 10.90 | 10.83 | 10.83 | 366,579 | -0.05(-0.45%) |
Feb 19, 2013 | 10.87 | 10.89 | 10.85 | 10.88 | 455,791 | +0.02(+0.22%) |
Feb 15, 2013 | 10.92 | 10.92 | 10.83 | 10.86 | 339,865 | -0.01(-0.09%) |
Feb 14, 2013 | 10.87 | 10.88 | 10.83 | 10.87 | 366,933 | +0.01(+0.05%) |
Feb 13, 2013 | 10.85 | 10.87 | 10.81 | 10.87 | 342,047 | +0.05(+0.42%) |
Feb 12, 2013 | 10.79 | 10.88 | 10.76 | 10.82 | 304,815 | +0.05(+0.43%) |
Feb 11, 2013 | 10.77 | 10.78 | 10.75 | 10.77 | 285,273 | +0.04(+0.33%) |
Feb 08, 2013 | 10.75 | 10.83 | 10.72 | 10.74 | 340,313 | -0.01(-0.05%) |
Feb 07, 2013 | 10.77 | 10.77 | 10.70 | 10.74 | 375,643 | -0.02(-0.14%) |
Feb 06, 2013 | 10.74 | 10.76 | 10.72 | 10.76 | 268,608 | +0.03(+0.29%) |
Feb 04, 2013 | 10.77 | 10.77 | 10.70 | 10.73 | 150,681 | -0.06(-0.52%) |
Feb 01, 2013 | 10.78 | 10.80 | 10.75 | 10.78 | 128,656 | +0.07(+0.67%) |
Jan 31, 2013 | 10.72 | 10.74 | 10.69 | 10.71 | 169,365 | +0.01(+0.13%) |
Jan 30, 2013 | 10.77 | 10.77 | 10.69 | 10.70 | 261,066 | -0.04(-0.41%) |
Jan 29, 2013 | 10.72 | 10.74 | 10.70 | 10.74 | 153,691 | +0.02(+0.19%) |
Jan 28, 2013 | 10.72 | 10.72 | 10.66 | 10.72 | 166,169 | +0.04(+0.33%) |
Jan 25, 2013 | 10.69 | 10.69 | 10.65 | 10.69 | 305,260 | +0.03(+0.24%) |
Jan 24, 2013 | 10.71 | 10.72 | 10.65 | 10.66 | 298,981 | -0.03(-0.29%) |
Jan 23, 2013 | 10.72 | 10.72 | 10.67 | 10.69 | 480,826 | -0.02(-0.19%) |
Jan 22, 2013 | 10.64 | 10.71 | 10.64 | 10.71 | 236,957 | +0.08(+0.72%) |
Jan 18, 2013 | 10.63 | 10.64 | 10.60 | 10.64 | 222,899 | +0.03(+0.24%) |
Jan 17, 2013 | 10.58 | 10.62 | 10.57 | 10.61 | 239,172 | +0.06(+0.61%) |
Jan 16, 2013 | 10.55 | 10.55 | 10.51 | 10.55 | 296,656 | -0.00(-0.03%) |
Jan 15, 2013 | 10.54 | 10.55 | 10.50 | 10.55 | 120,612 | +0.05(+0.44%) |
Jan 14, 2013 | 10.56 | 10.56 | 10.50 | 10.50 | 162,743 | -0.03(-0.29%) |
Jan 11, 2013 | 10.52 | 10.70 | 10.49 | 10.53 | 333,596 | +0.02(+0.15%) |
Jan 10, 2013 | 10.49 | 10.63 | 10.47 | 10.52 | 209,986 | +0.05(+0.44%) |
Jan 09, 2013 | 10.45 | 10.48 | 10.42 | 10.47 | 122,588 | +0.03(+0.29%) |
Jan 08, 2013 | 10.43 | 10.44 | 10.40 | 10.44 | 247,320 | +0.01(+0.05%) |
Jan 07, 2013 | 10.46 | 10.46 | 10.41 | 10.44 | 130,931 | -0.03(-0.29%) |
Jan 04, 2013 | 10.42 | 10.47 | 10.39 | 10.47 | 262,059 | +0.07(+0.69%) |
Jan 03, 2013 | 10.37 | 10.44 | 10.34 | 10.40 | 408,755 | +0.03(+0.27%) |
Jan 02, 2013 | 10.32 | 10.37 | 10.16 | 10.37 | 107,970 | +0.21(+2.09%) |
Dec 31, 2012 | 10.06 | 10.16 | 10.02 | 10.16 | 88,338 | +0.10(+0.96%) |
Dec 28, 2012 | 10.06 | 10.10 | 10.06 | 10.06 | 82,165 | -0.03(-0.25%) |
Dec 27, 2012 | 10.11 | 10.11 | 10.04 | 10.08 | 66,375 | -0.03(-0.30%) |
Dec 26, 2012 | 10.15 | 10.15 | 10.09 | 10.11 | 154,741 | -0.05(-0.45%) |
Dec 24, 2012 | 10.19 | 10.19 | 10.14 | 10.16 | 10,767 | -0.05(-0.45%) |
Dec 21, 2012 | 10.18 | 10.26 | 10.13 | 10.21 | 83,058 | -0.19(-1.82%) |
Dec 20, 2012 | 10.35 | 10.40 | 10.33 | 10.40 | 80,065 | +0.08(+0.74%) |
Dec 19, 2012 | 10.32 | 10.43 | 10.31 | 10.32 | 132,968 | +0.02(+0.15%) |
Dec 18, 2012 | 10.25 | 10.31 | 10.25 | 10.30 | 79,534 | +0.07(+0.70%) |
Dec 17, 2012 | 10.20 | 10.23 | 10.20 | 10.23 | 77,286 | +0.06(+0.55%) |
Dec 14, 2012 | 10.19 | 10.20 | 10.15 | 10.18 | 88,976 | -0.02(-0.20%) |
Dec 13, 2012 | 10.21 | 10.25 | 10.17 | 10.20 | 147,927 | -0.05(-0.44%) |
Dec 12, 2012 | 10.27 | 10.30 | 10.24 | 10.24 | 116,840 | -0.02(-0.15%) |
Dec 11, 2012 | 10.28 | 10.28 | 10.25 | 10.26 | 72,703 | +0.00(+0.00%) |
Dec 10, 2012 | 10.25 | 10.27 | 10.24 | 10.26 | 81,779 | +0.02(+0.20%) |
Dec 07, 2012 | 10.26 | 10.26 | 10.21 | 10.24 | 50,161 | +0.00(+0.00%) |
Dec 06, 2012 | 10.23 | 10.37 | 10.21 | 10.24 | 63,571 | +0.02(+0.15%) |
Dec 05, 2012 | 10.24 | 10.24 | 10.20 | 10.22 | 70,523 | -0.01(-0.05%) |
Dec 04, 2012 | 10.26 | 10.26 | 10.21 | 10.23 | 81,861 | -0.02(-0.20%) |
Nov 30, 2012 | 10.23 | 10.25 | 10.20 | 10.25 | 78,132 | +0.03(+0.30%) |
Nov 29, 2012 | 10.16 | 10.22 | 10.16 | 10.22 | 74,652 | +0.05(+0.45%) |
Nov 28, 2012 | 10.10 | 10.17 | 10.09 | 10.17 | 98,324 | +0.01(+0.10%) |
Nov 27, 2012 | 10.16 | 10.19 | 10.14 | 10.16 | 61,062 | +0.04(+0.37%) |
Nov 26, 2012 | 10.11 | 10.17 | 10.10 | 10.12 | 142,342 | +0.01(+0.09%) |
Nov 23, 2012 | 10.11 | 10.14 | 10.10 | 10.11 | 26,839 | +0.02(+0.20%) |
Nov 21, 2012 | 10.07 | 10.09 | 10.05 | 10.09 | 47,920 | +0.02(+0.20%) |
Nov 20, 2012 | 10.03 | 10.08 | 10.03 | 10.07 | 62,619 | +0.00(+0.00%) |
Nov 19, 2012 | 10.06 | 10.07 | 10.04 | 10.07 | 55,551 | +0.14(+1.44%) |
Nov 16, 2012 | 9.839 | 9.951 | 9.829 | 9.931 | 110,724 | +0.11(+1.09%) |
Nov 15, 2012 | 9.865 | 9.895 | 9.752 | 9.824 | 140,338 | -0.05(-0.46%) |
Nov 14, 2012 | 10.03 | 10.03 | 9.849 | 9.869 | 188,214 | -0.15(-1.53%) |
Nov 13, 2012 | 10.03 | 10.06 | 9.660 | 10.02 | 257,235 | -0.03(-0.31%) |
Nov 12, 2012 | 10.11 | 10.11 | 10.03 | 10.05 | 73,222 | -0.05(-0.52%) |
Nov 09, 2012 | 10.09 | 10.16 | 10.09 | 10.11 | 90,302 | -0.04(-0.44%) |
Nov 08, 2012 | 10.17 | 10.25 | 10.15 | 10.15 | 110,465 | -0.06(-0.55%) |
Nov 07, 2012 | 10.33 | 10.33 | 10.17 | 10.21 | 158,587 | -0.14(-1.35%) |
Nov 06, 2012 | 10.37 | 10.37 | 10.31 | 10.35 | 152,134 | +0.03(+0.31%) |
Nov 05, 2012 | 10.35 | 10.43 | 10.28 | 10.31 | 61,880 | -0.04(-0.34%) |
Nov 02, 2012 | 10.43 | 10.43 | 10.34 | 10.35 | 78,749 | -0.04(-0.39%) |
Nov 01, 2012 | 10.39 | 10.47 | 10.34 | 10.39 | 147,906 | +0.01(+0.05%) |
Oct 31, 2012 | 10.34 | 10.41 | 10.30 | 10.39 | 148,245 | +0.10(+0.94%) |
Oct 26, 2012 | 10.35 | 10.29 | 10.29 | 10.29 | 141,795 | -0.06(-0.54%) |
Oct 25, 2012 | 10.38 | 10.40 | 10.32 | 10.34 | 82,725 | +0.00(+0.00%) |
Oct 24, 2012 | 10.38 | 10.40 | 10.34 | 10.34 | 127,580 | -0.02(-0.20%) |
Oct 23, 2012 | 10.39 | 10.39 | 10.30 | 10.37 | 278,918 | -0.06(-0.59%) |
Oct 19, 2012 | 10.49 | 10.54 | 10.40 | 10.43 | 126,711 | -0.07(-0.63%) |
Oct 18, 2012 | 10.49 | 10.52 | 10.48 | 10.49 | 115,120 | +0.01(+0.10%) |
Oct 17, 2012 | 10.46 | 10.48 | 10.45 | 10.48 | 109,155 | +0.05(+0.49%) |
Oct 16, 2012 | 10.39 | 10.43 | 10.39 | 10.43 | 135,156 | +0.07(+0.64%) |
Oct 15, 2012 | 10.35 | 10.37 | 10.30 | 10.37 | 69,577 | +0.03(+0.30%) |
Oct 12, 2012 | 10.44 | 10.44 | 10.31 | 10.33 | 126,926 | -0.03(-0.32%) |
Oct 11, 2012 | 10.39 | 10.39 | 10.35 | 10.37 | 122,788 | +0.02(+0.17%) |
Oct 10, 2012 | 10.39 | 10.39 | 10.33 | 10.35 | 140,454 | -0.02(-0.15%) |
Oct 09, 2012 | 10.42 | 10.42 | 10.37 | 10.37 | 75,905 | -0.05(-0.44%) |
Oct 08, 2012 | 10.41 | 10.41 | 10.39 | 10.41 | 109,078 | +0.00(+0.00%) |
Oct 05, 2012 | 10.41 | 10.50 | 10.39 | 10.41 | 65,682 | +0.01(+0.10%) |
Oct 04, 2012 | 10.40 | 10.41 | 10.37 | 10.40 | 151,178 | +0.02(+0.20%) |
Oct 03, 2012 | 10.38 | 10.40 | 10.35 | 10.38 | 103,982 | +0.02(+0.20%) |
Oct 02, 2012 | 10.34 | 10.36 | 10.32 | 10.36 | 128,515 | +0.03(+0.30%) |
Oct 01, 2012 | 10.31 | 10.37 | 10.31 | 10.33 | 75,662 | +0.01(+0.05%) |
Sep 28, 2012 | 10.33 | 10.34 | 10.31 | 10.32 | 93,236 | -0.02(-0.20%) |
Sep 27, 2012 | 10.33 | 10.44 | 10.30 | 10.34 | 106,985 | +0.05(+0.45%) |
Sep 26, 2012 | 10.35 | 10.35 | 10.29 | 10.30 | 81,440 | -0.04(-0.39%) |
Sep 25, 2012 | 10.42 | 10.42 | 10.32 | 10.34 | 204,272 | -0.09(-0.83%) |
Sep 24, 2012 | 10.41 | 10.55 | 10.40 | 10.43 | 63,112 | +0.02(+0.15%) |
Sep 21, 2012 | 10.43 | 10.43 | 10.41 | 10.41 | 182,810 | -0.01(-0.05%) |
Sep 20, 2012 | 10.44 | 10.44 | 10.40 | 10.42 | 177,464 | +0.00(+0.00%) |
Sep 19, 2012 | 10.43 | 10.44 | 10.39 | 10.42 | 247,780 | +0.00(+0.00%) |
Sep 18, 2012 | 10.59 | 10.59 | 10.41 | 10.42 | 124,073 | -0.02(-0.15%) |
Sep 17, 2012 | 10.48 | 10.65 | 10.42 | 10.43 | 85,551 | -0.03(-0.29%) |
Sep 14, 2012 | 10.44 | 10.48 | 10.44 | 10.46 | 81,434 | +0.02(+0.20%) |
Sep 13, 2012 | 10.39 | 10.62 | 10.35 | 10.44 | 226,148 | +0.07(+0.69%) |
Sep 12, 2012 | 10.55 | 10.55 | 10.34 | 10.37 | 196,467 | +0.02(+0.20%) |
Sep 11, 2012 | 10.34 | 10.77 | 10.33 | 10.35 | 100,081 | +0.01(+0.05%) |
Sep 10, 2012 | 10.35 | 10.70 | 10.34 | 10.34 | 150,189 | +0.00(+0.00%) |
Sep 07, 2012 | 10.38 | 10.38 | 10.33 | 10.34 | 194,896 | +0.01(+0.05%) |
Sep 06, 2012 | 10.32 | 10.35 | 10.32 | 10.34 | 114,954 | +0.05(+0.45%) |
Sep 05, 2012 | 10.33 | 10.34 | 10.27 | 10.29 | 87,051 | -0.02(-0.20%) |
Sep 04, 2012 | 10.28 | 10.32 | 10.24 | 10.31 | 266,895 | +0.04(+0.42%) |
Aug 31, 2012 | 10.29 | 10.33 | 10.26 | 10.27 | 105,921 | +0.00(+0.03%) |
Aug 30, 2012 | 10.29 | 10.29 | 10.24 | 10.27 | 143,082 | -0.01(-0.10%) |
Aug 29, 2012 | 10.28 | 10.31 | 10.25 | 10.28 | 194,902 | +0.03(+0.25%) |
Aug 27, 2012 | 10.25 | 10.26 | 10.23 | 10.25 | 125,636 | +0.01(+0.05%) |
Aug 24, 2012 | 10.23 | 10.25 | 10.19 | 10.25 | 181,306 | +0.04(+0.35%) |
Aug 23, 2012 | 10.24 | 10.24 | 10.20 | 10.21 | 182,513 | -0.02(-0.20%) |
Aug 22, 2012 | 10.24 | 10.24 | 10.20 | 10.23 | 89,070 | -0.01(-0.10%) |
Aug 21, 2012 | 10.24 | 10.28 | 10.23 | 10.24 | 77,617 | -0.02(-0.15%) |
Aug 20, 2012 | 10.47 | 10.47 | 10.23 | 10.26 | 101,963 | +0.00(+0.05%) |
Aug 17, 2012 | 10.31 | 10.31 | 10.24 | 10.25 | 172,820 | +0.01(+0.10%) |
Aug 16, 2012 | 13.18 | 10.28 | 10.21 | 10.24 | 71,883 | -0.01(-0.05%) |
Aug 15, 2012 | 10.24 | 10.25 | 10.23 | 10.25 | 292,755 | -0.01(-0.05%) |