Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.20 | 10.51 | 10.04 | 10.44 | 0 | +0.19(+1.85%) |
Apr 29, 2013 | 10.76 | 10.77 | 10.03 | 10.25 | 71,744 | -0.48(-4.48%) |
Apr 26, 2013 | 10.76 | 10.76 | 10.49 | 10.74 | 23,285 | -0.02(-0.18%) |
Apr 25, 2013 | 10.79 | 11.20 | 10.53 | 10.75 | 75,984 | +0.06(+0.59%) |
Apr 24, 2013 | 10.75 | 10.90 | 10.62 | 10.69 | 0 | -0.15(-1.40%) |
Apr 23, 2013 | 10.91 | 10.92 | 10.54 | 10.84 | 23,163 | -0.04(-0.41%) |
Apr 22, 2013 | 10.68 | 11.02 | 10.50 | 10.89 | 37,595 | +0.20(+1.84%) |
Apr 19, 2013 | 11.19 | 11.19 | 10.63 | 10.69 | 40,696 | -0.37(-3.37%) |
Apr 18, 2013 | 11.15 | 11.15 | 10.82 | 11.06 | 31,432 | -0.13(-1.13%) |
Apr 17, 2013 | 11.12 | 11.40 | 11.09 | 11.19 | 79,153 | +0.03(+0.28%) |
Apr 16, 2013 | 11.55 | 11.55 | 11.09 | 11.16 | 84,111 | +0.10(+0.92%) |
Apr 15, 2013 | 10.82 | 11.86 | 10.82 | 11.06 | 126,522 | +0.30(+2.76%) |
Apr 12, 2013 | 10.63 | 11.08 | 10.63 | 10.76 | 33,319 | +0.17(+1.61%) |
Apr 11, 2013 | 10.51 | 10.80 | 10.51 | 10.59 | 54,288 | +0.06(+0.60%) |
Apr 10, 2013 | 10.29 | 10.56 | 10.29 | 10.53 | 90,337 | +0.40(+3.94%) |
Apr 09, 2013 | 10.16 | 10.49 | 10.06 | 10.13 | 24,819 | -0.06(-0.56%) |
Apr 08, 2013 | 10.16 | 10.22 | 9.976 | 10.18 | 6,120 | -0.06(-0.56%) |
Apr 05, 2013 | 9.890 | 10.61 | 9.874 | 10.24 | 34,434 | +0.21(+2.08%) |
Apr 04, 2013 | 10.04 | 10.12 | 9.874 | 10.03 | 5,346 | +0.06(+0.63%) |
Apr 03, 2013 | 10.11 | 10.25 | 9.969 | 9.969 | 248,213 | -0.06(-0.63%) |
Apr 02, 2013 | 9.963 | 10.10 | 9.874 | 10.03 | 40,878 | +0.04(+0.38%) |
Apr 01, 2013 | 9.881 | 10.02 | 9.634 | 9.995 | 50,006 | +0.17(+1.74%) |
Mar 28, 2013 | 9.514 | 10.02 | 9.482 | 9.824 | 58,729 | +0.33(+3.47%) |
Mar 27, 2013 | 9.735 | 9.735 | 9.450 | 9.495 | 13,089 | -0.16(-1.64%) |
Mar 26, 2013 | 9.729 | 9.729 | 9.552 | 9.653 | 6,793 | -0.10(-1.04%) |
Mar 25, 2013 | 9.741 | 9.754 | 9.622 | 9.754 | 4,423 | +0.08(+0.85%) |
Mar 22, 2013 | 9.760 | 9.760 | 9.653 | 9.672 | 7,659 | +0.02(+0.19%) |
Mar 21, 2013 | 9.659 | 9.836 | 9.583 | 9.653 | 41,717 | -0.06(-0.58%) |
Mar 20, 2013 | 9.748 | 9.748 | 9.602 | 9.710 | 22,615 | +0.02(+0.20%) |
Mar 19, 2013 | 9.678 | 9.748 | 9.653 | 9.691 | 9,654 | +0.04(+0.39%) |
Mar 18, 2013 | 9.653 | 9.669 | 9.590 | 9.653 | 14,643 | +0.00(+0.00%) |
Mar 15, 2013 | 9.716 | 9.748 | 9.653 | 9.653 | 26,220 | -0.12(-1.23%) |
Mar 14, 2013 | 9.596 | 9.773 | 9.596 | 9.773 | 24,070 | +0.11(+1.11%) |
Mar 13, 2013 | 9.710 | 9.779 | 9.653 | 9.665 | 32,516 | -0.05(-0.52%) |
Mar 12, 2013 | 9.773 | 9.773 | 9.697 | 9.716 | 8,918 | -0.01(-0.13%) |
Mar 11, 2013 | 9.767 | 9.767 | 9.653 | 9.729 | 14,138 | -0.02(-0.19%) |
Mar 08, 2013 | 9.729 | 9.748 | 9.716 | 9.748 | 33,450 | +0.02(+0.20%) |
Mar 07, 2013 | 9.716 | 9.735 | 9.621 | 9.729 | 84,866 | +0.11(+1.12%) |
Mar 06, 2013 | 9.653 | 9.684 | 9.564 | 9.621 | 192,921 | -0.06(-0.65%) |
Mar 05, 2013 | 9.608 | 9.729 | 9.526 | 9.684 | 127,432 | +0.25(+2.62%) |
Mar 04, 2013 | 9.545 | 9.684 | 9.431 | 9.438 | 15,327 | -0.22(-2.23%) |
Mar 01, 2013 | 9.431 | 9.665 | 9.431 | 9.653 | 15,580 | +0.11(+1.19%) |
Feb 28, 2013 | 9.495 | 9.539 | 9.336 | 9.539 | 21,580 | +0.15(+1.62%) |
Feb 27, 2013 | 9.349 | 9.495 | 9.336 | 9.387 | 27,949 | -0.02(-0.20%) |
Feb 26, 2013 | 9.488 | 9.729 | 9.368 | 9.406 | 104,518 | -0.15(-1.59%) |
Feb 22, 2013 | 9.431 | 9.558 | 9.336 | 9.558 | 26,919 | +0.13(+1.34%) |
Feb 21, 2013 | 9.450 | 9.482 | 9.311 | 9.431 | 15,403 | -0.01(-0.07%) |
Feb 20, 2013 | 9.735 | 9.735 | 9.438 | 9.438 | 20,226 | -0.12(-1.26%) |
Feb 19, 2013 | 9.520 | 9.615 | 9.438 | 9.558 | 50,539 | +0.20(+2.10%) |
Feb 15, 2013 | 9.533 | 9.539 | 9.362 | 9.362 | 29,830 | -0.18(-1.86%) |
Feb 14, 2013 | 9.513 | 9.539 | 9.513 | 9.539 | 16,537 | +0.01(+0.07%) |
Feb 13, 2013 | 9.539 | 9.539 | 9.495 | 9.533 | 30,636 | -0.01(-0.07%) |
Feb 12, 2013 | 9.798 | 9.798 | 9.488 | 9.539 | 32,701 | +0.01(+0.07%) |
Feb 11, 2013 | 9.488 | 9.558 | 9.446 | 9.533 | 69,913 | +0.01(+0.07%) |
Feb 08, 2013 | 9.178 | 9.558 | 9.178 | 9.526 | 44,177 | +0.19(+2.03%) |
Feb 07, 2013 | 9.526 | 9.526 | 9.210 | 9.336 | 35,941 | -0.14(-1.47%) |
Feb 06, 2013 | 8.995 | 9.495 | 8.995 | 9.476 | 22,046 | -0.02(-0.20%) |
Feb 04, 2013 | 9.507 | 9.558 | 9.488 | 9.495 | 53,263 | +0.00(+0.00%) |