Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.19 | 10.44 | 10.16 | 10.38 | 17,331 | +0.22(+2.17%) |
Apr 29, 2013 | 10.05 | 10.45 | 10.05 | 10.16 | 11,454 | +0.10(+0.99%) |
Apr 26, 2013 | 10.07 | 10.15 | 10.05 | 10.06 | 135,159 | -0.04(-0.40%) |
Apr 25, 2013 | 10.05 | 10.24 | 10.03 | 10.10 | 8,725 | +0.04(+0.40%) |
Apr 24, 2013 | 10.16 | 10.35 | 10.06 | 10.06 | 19,729 | -0.12(-1.18%) |
Apr 23, 2013 | 10.12 | 10.27 | 10.10 | 10.18 | 16,600 | +0.06(+0.59%) |
Apr 22, 2013 | 10.27 | 10.27 | 10.10 | 10.12 | 9,776 | -0.10(-0.98%) |
Apr 19, 2013 | 10.12 | 10.31 | 10.10 | 10.22 | 13,562 | +0.10(+0.99%) |
Apr 18, 2013 | 10.30 | 10.30 | 10.12 | 10.12 | 14,181 | -0.19(-1.84%) |
Apr 17, 2013 | 10.31 | 10.31 | 10.12 | 10.31 | 48,205 | -0.14(-1.34%) |
Apr 16, 2013 | 10.30 | 10.52 | 10.16 | 10.45 | 17,825 | +0.12(+1.16%) |
Apr 15, 2013 | 10.63 | 10.69 | 10.33 | 10.33 | 15,181 | -0.29(-2.73%) |
Apr 12, 2013 | 10.78 | 10.78 | 10.61 | 10.62 | 8,296 | -0.24(-2.21%) |
Apr 11, 2013 | 10.56 | 10.92 | 10.43 | 10.86 | 25,963 | +0.27(+2.55%) |
Apr 10, 2013 | 10.54 | 10.67 | 10.45 | 10.59 | 22,952 | +0.19(+1.83%) |
Apr 09, 2013 | 10.55 | 10.58 | 10.35 | 10.40 | 24,352 | +0.08(+0.79%) |
Apr 08, 2013 | 10.50 | 10.60 | 10.21 | 10.32 | 13,485 | -0.28(-2.66%) |
Apr 05, 2013 | 10.20 | 10.60 | 10.03 | 10.60 | 35,995 | +0.32(+3.11%) |
Apr 04, 2013 | 10.35 | 10.45 | 10.15 | 10.28 | 23,786 | -0.17(-1.63%) |
Apr 03, 2013 | 10.51 | 10.60 | 10.20 | 10.45 | 23,248 | -0.10(-0.95%) |
Apr 02, 2013 | 10.29 | 10.56 | 10.24 | 10.55 | 34,570 | +0.21(+2.03%) |
Apr 01, 2013 | 10.05 | 10.34 | 9.670 | 10.34 | 28,551 | +0.14(+1.37%) |
Mar 28, 2013 | 9.660 | 10.46 | 9.660 | 10.20 | 54,459 | +0.55(+5.70%) |
Mar 27, 2013 | 9.680 | 9.770 | 9.600 | 9.650 | 26,541 | -0.04(-0.41%) |
Mar 26, 2013 | 9.701 | 9.800 | 9.670 | 9.690 | 12,007 | -0.01(-0.10%) |
Mar 25, 2013 | 9.760 | 9.760 | 9.590 | 9.700 | 22,103 | +0.00(+0.00%) |
Mar 22, 2013 | 9.700 | 9.790 | 9.660 | 9.700 | 37,312 | +0.00(+0.00%) |
Mar 21, 2013 | 9.650 | 9.800 | 9.620 | 9.700 | 30,167 | +0.05(+0.52%) |
Mar 20, 2013 | 9.652 | 9.860 | 9.620 | 9.650 | 26,140 | -0.13(-1.33%) |
Mar 19, 2013 | 10.10 | 10.10 | 9.550 | 9.780 | 260,968 | -0.37(-3.65%) |
Mar 18, 2013 | 10.40 | 10.50 | 10.10 | 10.15 | 155,172 | -0.37(-3.52%) |
Mar 15, 2013 | 11.00 | 11.03 | 10.41 | 10.52 | 248,036 | -0.60(-5.40%) |
Mar 14, 2013 | 11.05 | 11.19 | 10.99 | 11.12 | 49,741 | -0.05(-0.45%) |
Mar 13, 2013 | 11.25 | 11.26 | 10.79 | 11.17 | 53,354 | -0.08(-0.71%) |
Mar 12, 2013 | 11.20 | 11.63 | 11.20 | 11.25 | 50,428 | -0.08(-0.71%) |
Mar 11, 2013 | 11.09 | 11.49 | 11.09 | 11.33 | 47,325 | +0.23(+2.07%) |
Mar 08, 2013 | 11.10 | 11.39 | 11.10 | 11.10 | 19,831 | +0.00(+0.00%) |
Mar 07, 2013 | 11.40 | 11.40 | 10.90 | 11.10 | 40,673 | -0.29(-2.54%) |
Mar 06, 2013 | 11.00 | 11.47 | 10.80 | 11.39 | 39,673 | +0.39(+3.54%) |
Mar 05, 2013 | 10.99 | 11.14 | 10.90 | 11.00 | 69,848 | -0.10(-0.90%) |
Mar 04, 2013 | 11.13 | 11.43 | 10.80 | 11.10 | 87,851 | -0.04(-0.36%) |
Mar 01, 2013 | 11.24 | 11.74 | 10.88 | 11.14 | 112,198 | -0.16(-1.42%) |
Feb 28, 2013 | 13.10 | 13.24 | 11.30 | 11.30 | 1,108,841 | -3.87(-25.51%) |
Feb 27, 2013 | 13.55 | 15.39 | 13.50 | 15.17 | 260,400 | +1.78(+13.29%) |
Feb 26, 2013 | 13.70 | 13.96 | 13.23 | 13.39 | 44,253 | -0.62(-4.43%) |
Feb 22, 2013 | 14.50 | 14.75 | 13.76 | 14.01 | 125,715 | -0.26(-1.82%) |
Feb 21, 2013 | 13.48 | 14.27 | 13.26 | 14.27 | 135,960 | +0.87(+6.49%) |
Feb 20, 2013 | 13.35 | 13.45 | 13.00 | 13.40 | 47,283 | +0.40(+3.08%) |
Feb 19, 2013 | 12.85 | 13.15 | 12.75 | 13.00 | 55,499 | +0.14(+1.09%) |
Feb 15, 2013 | 12.50 | 13.03 | 12.30 | 12.86 | 50,951 | +0.26(+2.06%) |
Feb 14, 2013 | 12.30 | 12.69 | 12.11 | 12.60 | 47,948 | +0.29(+2.36%) |
Feb 13, 2013 | 12.40 | 12.41 | 12.20 | 12.31 | 35,033 | -0.03(-0.24%) |
Feb 12, 2013 | 12.46 | 12.65 | 12.30 | 12.34 | 38,695 | -0.02(-0.16%) |
Feb 11, 2013 | 12.35 | 12.56 | 12.22 | 12.36 | 46,748 | +0.06(+0.49%) |
Feb 08, 2013 | 12.37 | 12.47 | 12.25 | 12.30 | 26,711 | +0.02(+0.16%) |
Feb 07, 2013 | 12.50 | 12.50 | 12.11 | 12.28 | 47,067 | -0.12(-0.97%) |
Feb 06, 2013 | 12.55 | 12.64 | 12.40 | 12.40 | 25,229 | -0.10(-0.81%) |
Feb 04, 2013 | 12.71 | 13.01 | 12.50 | 12.50 | 44,192 | -0.46(-3.54%) |