Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.46 | 10.48 | 10.27 | 10.39 | 3,133,420 | -0.06(-0.54%) |
Apr 29, 2013 | 10.28 | 10.45 | 10.25 | 10.45 | 2,839,302 | +0.20(+1.97%) |
Apr 26, 2013 | 10.21 | 10.30 | 10.22 | 10.25 | 1,663,938 | +0.02(+0.22%) |
Apr 25, 2013 | 10.31 | 10.32 | 10.20 | 10.22 | 2,122,721 | -0.02(-0.22%) |
Apr 24, 2013 | 10.25 | 10.29 | 10.21 | 10.25 | 1,554,378 | +0.03(+0.33%) |
Apr 23, 2013 | 10.20 | 10.26 | 10.16 | 10.21 | 1,550,429 | +0.04(+0.44%) |
Apr 22, 2013 | 10.09 | 10.22 | 10.01 | 10.17 | 1,982,845 | +0.10(+1.00%) |
Apr 19, 2013 | 10.06 | 10.09 | 9.988 | 10.07 | 1,288,872 | +0.00(+0.00%) |
Apr 18, 2013 | 9.966 | 10.09 | 9.955 | 10.07 | 2,807,054 | +0.10(+1.01%) |
Apr 17, 2013 | 10.11 | 10.18 | 9.944 | 9.966 | 3,351,365 | -0.15(-1.44%) |
Apr 16, 2013 | 10.03 | 10.24 | 10.02 | 10.11 | 2,861,637 | +0.15(+1.46%) |
Apr 15, 2013 | 10.26 | 10.26 | 9.966 | 9.966 | 2,816,295 | -0.29(-2.84%) |
Apr 12, 2013 | 10.31 | 10.32 | 10.16 | 10.26 | 1,622,046 | -0.04(-0.44%) |
Apr 11, 2013 | 10.25 | 10.34 | 10.25 | 10.30 | 2,466,886 | +0.06(+0.55%) |
Apr 10, 2013 | 10.38 | 10.38 | 10.19 | 10.25 | 6,389,085 | -0.15(-1.40%) |
Apr 09, 2013 | 10.35 | 10.40 | 10.33 | 10.39 | 2,572,526 | +0.03(+0.32%) |
Apr 08, 2013 | 10.32 | 10.38 | 10.29 | 10.36 | 2,731,253 | +0.05(+0.53%) |
Apr 05, 2013 | 10.11 | 10.32 | 10.06 | 10.30 | 4,402,517 | -0.04(-0.42%) |
Apr 04, 2013 | 10.32 | 10.39 | 10.20 | 10.35 | 3,091,020 | +0.02(+0.21%) |
Apr 03, 2013 | 10.40 | 10.46 | 10.29 | 10.33 | 5,374,395 | -0.05(-0.53%) |
Apr 02, 2013 | 10.35 | 10.46 | 10.29 | 10.38 | 4,339,541 | +0.05(+0.53%) |
Apr 01, 2013 | 10.25 | 10.35 | 10.23 | 10.33 | 3,210,644 | +0.12(+1.18%) |
Mar 28, 2013 | 10.20 | 10.25 | 10.13 | 10.21 | 4,510,507 | +0.00(+0.00%) |
Mar 27, 2013 | 10.07 | 10.23 | 10.07 | 10.21 | 2,693,694 | +0.11(+1.08%) |
Mar 26, 2013 | 10.02 | 10.16 | 9.998 | 10.10 | 3,785,313 | +0.13(+1.32%) |
Mar 25, 2013 | 10.07 | 10.11 | 9.965 | 9.965 | 2,168,607 | -0.07(-0.66%) |
Mar 22, 2013 | 9.976 | 10.03 | 9.954 | 10.03 | 1,142,570 | +0.08(+0.77%) |
Mar 21, 2013 | 10.01 | 10.09 | 9.943 | 9.954 | 1,989,405 | -0.08(-0.76%) |
Mar 20, 2013 | 10.04 | 10.05 | 9.899 | 10.03 | 3,020,491 | +0.03(+0.33%) |
Mar 19, 2013 | 10.06 | 10.12 | 9.970 | 9.998 | 2,646,072 | -0.07(-0.65%) |
Mar 18, 2013 | 10.04 | 10.12 | 10.02 | 10.06 | 2,453,243 | +0.01(+0.11%) |
Mar 15, 2013 | 10.11 | 10.13 | 10.03 | 10.05 | 5,463,540 | +0.01(+0.11%) |
Mar 14, 2013 | 10.07 | 10.07 | 9.910 | 10.04 | 5,916,962 | +0.09(+0.88%) |
Mar 13, 2013 | 9.944 | 9.954 | 9.829 | 9.954 | 6,768,163 | +0.08(+0.84%) |
Mar 12, 2013 | 9.840 | 9.949 | 9.819 | 9.871 | 4,435,261 | +0.04(+0.42%) |
Mar 11, 2013 | 9.767 | 9.829 | 9.726 | 9.829 | 3,728,840 | +0.13(+1.39%) |
Mar 08, 2013 | 9.705 | 9.741 | 9.632 | 9.695 | 3,107,589 | +0.05(+0.54%) |
Mar 07, 2013 | 9.612 | 9.684 | 9.508 | 9.643 | 3,489,927 | +0.09(+0.98%) |
Mar 06, 2013 | 9.601 | 9.632 | 9.404 | 9.549 | 3,820,284 | +0.02(+0.22%) |
Mar 05, 2013 | 9.342 | 9.549 | 9.311 | 9.528 | 4,150,141 | +0.25(+2.68%) |
Mar 04, 2013 | 9.290 | 9.394 | 9.196 | 9.279 | 5,374,115 | +0.06(+0.68%) |
Mar 01, 2013 | 9.238 | 9.259 | 9.155 | 9.217 | 1,943,974 | +0.00(+0.00%) |
Feb 28, 2013 | 9.103 | 9.269 | 9.087 | 9.217 | 4,234,930 | +0.10(+1.14%) |
Feb 27, 2013 | 9.207 | 9.238 | 9.103 | 9.113 | 3,200,468 | -0.10(-1.13%) |
Feb 26, 2013 | 9.134 | 9.217 | 9.066 | 9.217 | 2,110,334 | +0.10(+1.14%) |
Feb 25, 2013 | 9.207 | 9.269 | 9.113 | 9.113 | 2,210,474 | -0.05(-0.57%) |
Feb 22, 2013 | 9.134 | 9.217 | 9.108 | 9.165 | 1,703,171 | +0.03(+0.34%) |
Feb 21, 2013 | 9.196 | 9.227 | 9.041 | 9.134 | 4,041,451 | -0.08(-0.90%) |
Feb 20, 2013 | 9.259 | 9.326 | 9.217 | 9.217 | 2,785,921 | -0.06(-0.67%) |
Feb 19, 2013 | 9.311 | 9.394 | 9.248 | 9.279 | 3,307,167 | -0.05(-0.56%) |
Feb 15, 2013 | 9.394 | 9.435 | 9.331 | 9.331 | 1,880,990 | -0.02(-0.22%) |
Feb 14, 2013 | 9.362 | 9.383 | 9.300 | 9.352 | 1,430,326 | +0.02(+0.22%) |
Feb 13, 2013 | 9.290 | 9.425 | 9.259 | 9.331 | 6,899,852 | +0.07(+0.78%) |
Feb 12, 2013 | 9.279 | 9.290 | 9.227 | 9.259 | 4,980,100 | -0.02(-0.22%) |
Feb 11, 2013 | 9.290 | 9.311 | 9.259 | 9.279 | 6,505,704 | -0.01(-0.11%) |
Feb 08, 2013 | 9.331 | 9.373 | 9.248 | 9.290 | 4,177,211 | -0.04(-0.44%) |
Feb 07, 2013 | 9.425 | 9.435 | 9.259 | 9.331 | 1,825,214 | -0.06(-0.66%) |
Feb 06, 2013 | 9.352 | 9.425 | 9.342 | 9.394 | 2,878,319 | -0.03(-0.33%) |
Feb 04, 2013 | 9.487 | 9.539 | 9.414 | 9.425 | 3,999,790 | +0.01(+0.11%) |