Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.34 | 10.37 | 10.27 | 10.34 | 327,252 | +0.02(+0.22%) |
Apr 29, 2013 | 10.48 | 10.60 | 10.23 | 10.32 | 534,742 | +0.03(+0.25%) |
Apr 26, 2013 | 10.31 | 10.33 | 10.28 | 10.29 | 184,978 | +0.00(+0.00%) |
Apr 25, 2013 | 10.34 | 10.37 | 10.26 | 10.29 | 203,893 | -0.05(-0.47%) |
Apr 24, 2013 | 10.41 | 10.44 | 10.28 | 10.34 | 203,837 | -0.08(-0.79%) |
Apr 23, 2013 | 10.35 | 10.48 | 10.31 | 10.43 | 124,018 | +0.14(+1.35%) |
Apr 22, 2013 | 10.27 | 10.34 | 10.07 | 10.29 | 194,832 | +0.02(+0.22%) |
Apr 19, 2013 | 10.16 | 10.28 | 10.12 | 10.26 | 200,282 | +0.14(+1.37%) |
Apr 18, 2013 | 10.14 | 10.20 | 10.06 | 10.13 | 318,351 | +0.04(+0.37%) |
Apr 17, 2013 | 10.16 | 10.31 | 9.898 | 10.09 | 429,940 | -0.16(-1.61%) |
Apr 16, 2013 | 10.21 | 10.27 | 10.11 | 10.25 | 307,979 | +0.14(+1.37%) |
Apr 15, 2013 | 10.24 | 10.29 | 10.03 | 10.11 | 370,998 | -0.14(-1.39%) |
Apr 12, 2013 | 10.24 | 10.27 | 10.19 | 10.26 | 324,097 | +0.00(+0.04%) |
Apr 11, 2013 | 10.22 | 10.27 | 10.19 | 10.25 | 316,444 | -0.00(-0.04%) |
Apr 10, 2013 | 10.23 | 10.29 | 10.22 | 10.26 | 621,971 | +0.06(+0.55%) |
Apr 09, 2013 | 10.39 | 10.39 | 10.19 | 10.20 | 228,782 | -0.20(-1.91%) |
Apr 08, 2013 | 10.38 | 10.46 | 10.28 | 10.40 | 127,275 | +0.06(+0.54%) |
Apr 05, 2013 | 10.33 | 10.39 | 10.28 | 10.34 | 230,761 | -0.15(-1.39%) |
Apr 04, 2013 | 10.46 | 10.50 | 10.41 | 10.49 | 145,899 | +0.06(+0.57%) |
Apr 03, 2013 | 10.54 | 10.54 | 10.38 | 10.43 | 159,328 | -0.10(-0.96%) |
Apr 02, 2013 | 10.63 | 10.71 | 10.49 | 10.53 | 197,731 | -0.08(-0.74%) |
Apr 01, 2013 | 10.63 | 10.63 | 10.46 | 10.61 | 580,573 | -0.01(-0.11%) |
Mar 28, 2013 | 10.49 | 10.67 | 10.40 | 10.62 | 200,511 | +0.18(+1.68%) |
Mar 27, 2013 | 10.36 | 10.46 | 10.31 | 10.44 | 138,937 | +0.01(+0.11%) |
Mar 26, 2013 | 10.50 | 10.52 | 10.37 | 10.43 | 134,562 | -0.02(-0.22%) |
Mar 25, 2013 | 10.63 | 10.63 | 10.44 | 10.46 | 260,816 | -0.15(-1.45%) |
Mar 22, 2013 | 10.57 | 10.64 | 10.56 | 10.61 | 100,641 | +0.04(+0.35%) |
Mar 21, 2013 | 10.61 | 10.70 | 10.50 | 10.57 | 90,899 | -0.11(-1.05%) |
Mar 20, 2013 | 10.64 | 10.75 | 10.64 | 10.68 | 201,631 | +0.06(+0.56%) |
Mar 19, 2013 | 10.66 | 10.71 | 10.51 | 10.62 | 195,644 | -0.01(-0.11%) |
Mar 18, 2013 | 10.58 | 10.70 | 10.58 | 10.64 | 101,627 | -0.07(-0.63%) |
Mar 15, 2013 | 10.69 | 10.79 | 10.65 | 10.70 | 352,389 | -0.02(-0.21%) |
Mar 14, 2013 | 10.67 | 10.74 | 10.60 | 10.72 | 198,452 | +0.04(+0.35%) |
Mar 13, 2013 | 10.68 | 10.70 | 10.58 | 10.69 | 174,445 | +0.01(+0.10%) |
Mar 12, 2013 | 10.65 | 10.68 | 10.59 | 10.68 | 229,271 | +0.00(+0.04%) |
Mar 11, 2013 | 10.62 | 10.67 | 10.58 | 10.67 | 209,060 | +0.00(+0.03%) |
Mar 08, 2013 | 10.77 | 10.79 | 10.65 | 10.67 | 314,603 | -0.01(-0.10%) |
Mar 07, 2013 | 10.67 | 10.71 | 10.62 | 10.68 | 132,497 | +0.01(+0.07%) |
Mar 06, 2013 | 10.71 | 10.74 | 10.58 | 10.67 | 107,480 | -0.06(-0.52%) |
Mar 05, 2013 | 10.73 | 10.84 | 10.67 | 10.73 | 282,091 | +0.04(+0.39%) |
Mar 04, 2013 | 10.60 | 10.72 | 10.49 | 10.69 | 307,727 | +0.04(+0.35%) |
Mar 01, 2013 | 10.58 | 10.65 | 10.47 | 10.65 | 313,407 | +0.04(+0.35%) |
Feb 28, 2013 | 10.59 | 10.70 | 10.48 | 10.61 | 258,020 | +0.02(+0.18%) |
Feb 27, 2013 | 10.48 | 10.69 | 10.48 | 10.59 | 278,458 | +0.07(+0.71%) |
Feb 26, 2013 | 10.53 | 10.79 | 10.51 | 10.52 | 658,058 | -0.23(-2.13%) |
Feb 22, 2013 | 10.67 | 10.75 | 10.61 | 10.75 | 341,506 | +0.11(+1.06%) |
Feb 21, 2013 | 10.85 | 10.87 | 10.59 | 10.64 | 414,981 | -0.24(-2.20%) |
Feb 20, 2013 | 10.90 | 11.03 | 10.87 | 10.87 | 345,898 | -0.05(-0.48%) |
Feb 19, 2013 | 10.60 | 10.93 | 10.60 | 10.93 | 500,428 | +0.31(+2.93%) |
Feb 15, 2013 | 10.50 | 10.67 | 10.50 | 10.62 | 377,500 | +0.16(+1.54%) |
Feb 14, 2013 | 10.16 | 10.46 | 10.16 | 10.46 | 643,451 | +0.29(+2.83%) |
Feb 13, 2013 | 10.53 | 10.60 | 10.12 | 10.17 | 757,436 | -0.55(-5.13%) |
Feb 12, 2013 | 10.76 | 10.84 | 10.70 | 10.72 | 478,711 | -0.01(-0.14%) |
Feb 11, 2013 | 10.72 | 10.96 | 10.41 | 10.73 | 748,290 | +0.06(+0.60%) |
Feb 08, 2013 | 12.76 | 12.78 | 10.62 | 10.67 | 1,081,726 | -2.13(-16.62%) |
Feb 07, 2013 | 12.63 | 12.80 | 12.44 | 12.80 | 384,731 | +0.15(+1.15%) |
Feb 06, 2013 | 12.60 | 12.68 | 12.50 | 12.65 | 158,321 | +0.06(+0.45%) |
Feb 04, 2013 | 12.68 | 12.73 | 12.52 | 12.59 | 370,979 | -0.16(-1.26%) |