Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.87 | 10.96 | 10.85 | 10.96 | 81,384 | +0.05(+0.48%) |
Apr 29, 2013 | 10.82 | 10.94 | 10.82 | 10.91 | 231,887 | +0.17(+1.60%) |
Apr 26, 2013 | 10.73 | 10.74 | 10.69 | 10.74 | 58,602 | -0.03(-0.30%) |
Apr 25, 2013 | 10.83 | 10.84 | 10.77 | 10.77 | 23,983 | -0.03(-0.25%) |
Apr 24, 2013 | 10.74 | 10.82 | 10.74 | 10.79 | 16,223 | +0.03(+0.28%) |
Apr 23, 2013 | 10.71 | 10.79 | 10.70 | 10.77 | 382,293 | +0.11(+1.05%) |
Apr 22, 2013 | 10.60 | 10.67 | 10.56 | 10.65 | 90,723 | +0.13(+1.28%) |
Apr 19, 2013 | 10.53 | 10.55 | 10.47 | 10.52 | 77,061 | +0.11(+1.08%) |
Apr 18, 2013 | 10.44 | 10.47 | 10.35 | 10.41 | 103,517 | -0.01(-0.07%) |
Apr 17, 2013 | 10.60 | 10.60 | 10.37 | 10.41 | 64,590 | -0.32(-3.00%) |
Apr 16, 2013 | 10.71 | 10.74 | 10.65 | 10.74 | 25,202 | +0.19(+1.77%) |
Apr 15, 2013 | 10.68 | 10.70 | 10.55 | 10.55 | 28,528 | -0.28(-2.56%) |
Apr 12, 2013 | 10.76 | 10.84 | 10.75 | 10.82 | 88,753 | -0.02(-0.14%) |
Apr 11, 2013 | 10.84 | 10.91 | 10.81 | 10.84 | 47,392 | +0.04(+0.35%) |
Apr 10, 2013 | 10.67 | 10.82 | 10.67 | 10.80 | 49,585 | +0.22(+2.12%) |
Apr 09, 2013 | 10.53 | 10.63 | 10.52 | 10.58 | 312,711 | +0.05(+0.50%) |
Apr 08, 2013 | 10.50 | 10.53 | 10.50 | 10.53 | 49,078 | +0.07(+0.64%) |
Apr 05, 2013 | 10.41 | 10.47 | 10.39 | 10.46 | 106,823 | -0.17(-1.62%) |
Apr 04, 2013 | 10.58 | 10.64 | 10.50 | 10.63 | 61,735 | +0.07(+0.65%) |
Apr 03, 2013 | 10.63 | 10.68 | 10.54 | 10.56 | 68,927 | -0.03(-0.30%) |
Apr 02, 2013 | 10.61 | 10.71 | 10.59 | 10.59 | 48,826 | +0.05(+0.50%) |
Apr 01, 2013 | 10.59 | 10.63 | 10.54 | 10.54 | 90,785 | -0.07(-0.63%) |
Mar 28, 2013 | 10.57 | 10.62 | 10.56 | 10.61 | 210,893 | +0.12(+1.13%) |
Mar 27, 2013 | 10.43 | 10.51 | 10.40 | 10.49 | 42,906 | -0.13(-1.26%) |
Mar 26, 2013 | 10.58 | 10.62 | 10.55 | 10.62 | 96,724 | +0.04(+0.35%) |
Mar 25, 2013 | 10.74 | 10.78 | 10.55 | 10.59 | 217,110 | -0.20(-1.86%) |
Mar 22, 2013 | 10.71 | 10.79 | 10.71 | 10.79 | 71,301 | +0.13(+1.26%) |
Mar 21, 2013 | 10.65 | 10.73 | 10.63 | 10.65 | 304,347 | -0.13(-1.25%) |
Mar 20, 2013 | 10.78 | 10.80 | 10.74 | 10.79 | 180,844 | +0.10(+0.91%) |
Mar 19, 2013 | 10.82 | 10.82 | 10.61 | 10.69 | 52,522 | -0.07(-0.69%) |
Mar 18, 2013 | 10.71 | 10.85 | 10.71 | 10.77 | 46,581 | -0.16(-1.51%) |
Mar 15, 2013 | 10.97 | 10.97 | 10.91 | 10.93 | 35,666 | +0.03(+0.28%) |
Mar 14, 2013 | 10.85 | 10.92 | 10.84 | 10.90 | 71,318 | +0.06(+0.55%) |
Mar 13, 2013 | 10.82 | 10.87 | 10.77 | 10.84 | 191,900 | -0.01(-0.07%) |
Mar 12, 2013 | 10.90 | 10.94 | 10.82 | 10.85 | 69,825 | -0.06(-0.55%) |
Mar 11, 2013 | 10.86 | 10.91 | 10.84 | 10.91 | 42,172 | +0.00(+0.00%) |
Mar 08, 2013 | 10.84 | 10.91 | 10.79 | 10.91 | 42,855 | +0.02(+0.21%) |
Mar 07, 2013 | 10.82 | 10.90 | 10.82 | 10.88 | 17,842 | +0.13(+1.18%) |
Mar 06, 2013 | 10.75 | 10.77 | 10.69 | 10.76 | 202,223 | +0.02(+0.14%) |
Mar 05, 2013 | 10.71 | 10.77 | 10.71 | 10.74 | 166,829 | +0.11(+1.07%) |
Mar 04, 2013 | 10.54 | 10.64 | 10.50 | 10.63 | 254,276 | +0.04(+0.41%) |
Mar 01, 2013 | 10.55 | 10.59 | 10.48 | 10.59 | 29,190 | -0.05(-0.49%) |
Feb 28, 2013 | 10.65 | 10.73 | 10.64 | 10.64 | 142,528 | -0.07(-0.70%) |
Feb 27, 2013 | 10.51 | 10.72 | 10.51 | 10.71 | 35,274 | +0.22(+2.07%) |
Feb 26, 2013 | 10.52 | 10.56 | 10.43 | 10.50 | 174,884 | +0.11(+1.08%) |
Feb 25, 2013 | 10.89 | 10.91 | 10.38 | 10.38 | 391,886 | -0.42(-3.88%) |
Feb 22, 2013 | 10.71 | 10.80 | 10.66 | 10.80 | 254,411 | +0.20(+1.91%) |
Feb 21, 2013 | 10.66 | 10.68 | 10.56 | 10.60 | 38,874 | -0.22(-2.07%) |
Feb 20, 2013 | 10.97 | 10.97 | 10.81 | 10.82 | 63,167 | -0.09(-0.82%) |
Feb 19, 2013 | 10.87 | 10.92 | 10.87 | 10.91 | 46,876 | +0.11(+1.04%) |
Feb 15, 2013 | 10.86 | 10.86 | 10.78 | 10.80 | 47,921 | -0.07(-0.62%) |
Feb 14, 2013 | 10.88 | 10.90 | 10.82 | 10.87 | 95,800 | +0.08(+0.77%) |
Feb 13, 2013 | 10.76 | 10.79 | 10.75 | 10.79 | 83,411 | +0.10(+0.90%) |
Feb 12, 2013 | 10.62 | 10.71 | 10.61 | 10.69 | 95,175 | +0.12(+1.13%) |
Feb 11, 2013 | 10.54 | 10.60 | 10.52 | 10.57 | 118,910 | -0.01(-0.14%) |
Feb 08, 2013 | 10.56 | 10.61 | 10.56 | 10.59 | 20,820 | +0.04(+0.35%) |
Feb 07, 2013 | 10.68 | 10.68 | 10.50 | 10.55 | 57,345 | -0.16(-1.47%) |
Feb 06, 2013 | 10.64 | 10.72 | 10.64 | 10.71 | 122,566 | +0.07(+0.63%) |
Feb 04, 2013 | 10.79 | 10.81 | 10.63 | 10.64 | 201,945 | -0.41(-3.72%) |