Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.68 | 10.68 | 10.62 | 10.68 | 77,352 | +0.03(+0.25%) |
Apr 29, 2013 | 10.68 | 10.68 | 10.61 | 10.66 | 95,740 | +0.02(+0.20%) |
Apr 26, 2013 | 10.58 | 10.65 | 10.56 | 10.64 | 93,757 | +0.08(+0.76%) |
Apr 25, 2013 | 10.52 | 10.64 | 10.52 | 10.56 | 182,654 | -0.02(-0.15%) |
Apr 24, 2013 | 10.65 | 10.65 | 10.55 | 10.57 | 112,978 | -0.07(-0.70%) |
Apr 23, 2013 | 10.63 | 10.65 | 10.59 | 10.65 | 103,877 | +0.02(+0.15%) |
Apr 22, 2013 | 10.60 | 10.63 | 10.57 | 10.63 | 113,268 | +0.06(+0.61%) |
Apr 19, 2013 | 10.59 | 10.61 | 10.53 | 10.57 | 78,689 | -0.01(-0.05%) |
Apr 18, 2013 | 10.50 | 10.59 | 10.45 | 10.57 | 92,192 | +0.13(+1.28%) |
Apr 17, 2013 | 10.50 | 10.51 | 10.41 | 10.44 | 137,386 | +0.00(+0.00%) |
Apr 16, 2013 | 10.60 | 10.60 | 10.41 | 10.44 | 186,707 | -0.14(-1.36%) |
Apr 15, 2013 | 10.58 | 10.60 | 10.55 | 10.58 | 73,095 | +0.01(+0.05%) |
Apr 12, 2013 | 10.65 | 10.65 | 10.53 | 10.58 | 119,007 | -0.07(-0.65%) |
Apr 11, 2013 | 10.64 | 10.68 | 10.61 | 10.65 | 86,760 | -0.02(-0.20%) |
Apr 10, 2013 | 10.61 | 10.67 | 10.60 | 10.67 | 108,588 | +0.04(+0.35%) |
Apr 09, 2013 | 10.61 | 10.65 | 10.57 | 10.63 | 116,022 | +0.03(+0.30%) |
Apr 08, 2013 | 10.72 | 10.79 | 10.59 | 10.60 | 109,753 | -0.14(-1.29%) |
Apr 05, 2013 | 10.67 | 10.74 | 10.66 | 10.74 | 148,166 | +0.07(+0.65%) |
Apr 04, 2013 | 10.68 | 10.68 | 10.61 | 10.67 | 94,085 | -0.02(-0.15%) |
Apr 03, 2013 | 10.68 | 10.68 | 10.60 | 10.68 | 66,199 | +0.00(+0.00%) |
Apr 02, 2013 | 10.74 | 10.74 | 10.63 | 10.68 | 60,943 | -0.02(-0.20%) |
Apr 01, 2013 | 10.74 | 10.74 | 10.65 | 10.71 | 81,367 | -0.01(-0.05%) |
Mar 28, 2013 | 10.65 | 10.71 | 10.60 | 10.71 | 115,586 | +0.11(+1.01%) |
Mar 27, 2013 | 10.46 | 10.60 | 10.45 | 10.60 | 118,837 | +0.11(+1.07%) |
Mar 26, 2013 | 10.40 | 10.50 | 10.35 | 10.49 | 100,167 | +0.12(+1.19%) |
Mar 25, 2013 | 10.48 | 10.56 | 10.35 | 10.37 | 177,822 | -0.11(-1.02%) |
Mar 22, 2013 | 10.57 | 10.63 | 10.47 | 10.48 | 200,933 | -0.04(-0.41%) |
Mar 21, 2013 | 10.63 | 10.66 | 10.49 | 10.52 | 171,005 | -0.08(-0.76%) |
Mar 20, 2013 | 10.54 | 10.64 | 10.52 | 10.60 | 221,144 | +0.11(+1.07%) |
Mar 19, 2013 | 10.61 | 10.70 | 10.45 | 10.49 | 301,851 | -0.07(-0.71%) |
Mar 18, 2013 | 10.59 | 10.64 | 10.52 | 10.56 | 202,912 | +0.02(+0.15%) |
Mar 15, 2013 | 10.58 | 10.63 | 10.39 | 10.55 | 240,432 | -0.08(-0.75%) |
Mar 14, 2013 | 10.73 | 10.73 | 10.47 | 10.63 | 187,077 | -0.07(-0.70%) |
Mar 13, 2013 | 10.74 | 10.77 | 10.64 | 10.70 | 119,734 | -0.09(-0.84%) |
Mar 12, 2013 | 10.81 | 10.87 | 10.73 | 10.79 | 144,282 | +0.00(+0.00%) |
Mar 11, 2013 | 10.83 | 10.83 | 10.73 | 10.79 | 77,929 | +0.02(+0.15%) |
Mar 08, 2013 | 10.82 | 10.86 | 10.71 | 10.78 | 132,807 | -0.06(-0.59%) |
Mar 07, 2013 | 10.86 | 10.92 | 10.80 | 10.84 | 166,638 | -0.06(-0.54%) |
Mar 06, 2013 | 10.90 | 10.90 | 10.86 | 10.90 | 93,314 | +0.01(+0.10%) |
Mar 05, 2013 | 10.83 | 10.89 | 10.82 | 10.89 | 119,438 | +0.06(+0.54%) |
Mar 04, 2013 | 10.89 | 10.89 | 10.82 | 10.83 | 117,562 | -0.03(-0.29%) |
Mar 01, 2013 | 10.88 | 10.88 | 10.81 | 10.86 | 94,375 | +0.00(+0.00%) |
Feb 28, 2013 | 10.81 | 10.87 | 10.78 | 10.86 | 206,635 | +0.04(+0.39%) |
Feb 27, 2013 | 10.82 | 10.87 | 10.76 | 10.82 | 144,800 | +0.00(+0.00%) |
Feb 26, 2013 | 10.83 | 10.90 | 10.71 | 10.82 | 190,864 | +0.00(+0.00%) |
Feb 22, 2013 | 10.86 | 10.87 | 10.78 | 10.82 | 126,278 | +0.02(+0.20%) |
Feb 21, 2013 | 10.81 | 10.88 | 10.80 | 10.80 | 108,886 | +0.02(+0.20%) |
Feb 20, 2013 | 10.81 | 10.82 | 10.70 | 10.78 | 128,313 | -0.01(-0.10%) |
Feb 19, 2013 | 10.88 | 10.88 | 10.77 | 10.79 | 168,308 | -0.04(-0.35%) |
Feb 15, 2013 | 10.82 | 10.85 | 10.75 | 10.82 | 173,985 | +0.03(+0.30%) |
Feb 14, 2013 | 10.88 | 10.88 | 10.77 | 10.79 | 187,287 | -0.06(-0.59%) |
Feb 13, 2013 | 10.91 | 10.92 | 10.81 | 10.86 | 157,776 | -0.06(-0.53%) |
Feb 12, 2013 | 10.91 | 10.92 | 10.85 | 10.91 | 117,637 | -0.00(-0.00%) |
Feb 11, 2013 | 10.81 | 10.94 | 10.79 | 10.91 | 146,642 | +0.09(+0.84%) |
Feb 08, 2013 | 10.79 | 10.84 | 10.76 | 10.82 | 142,245 | +0.04(+0.35%) |
Feb 07, 2013 | 10.79 | 10.86 | 10.71 | 10.79 | 312,332 | -0.01(-0.05%) |
Feb 06, 2013 | 10.82 | 10.86 | 10.75 | 10.79 | 353,030 | -0.15(-1.42%) |
Feb 04, 2013 | 11.02 | 11.02 | 10.82 | 10.95 | 180,569 | -0.03(-0.24%) |