Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.41 | 10.53 | 10.41 | 10.53 | 60,092 | +0.11(+1.08%) |
Apr 29, 2013 | 10.37 | 10.43 | 10.29 | 10.41 | 44,689 | +0.06(+0.58%) |
Apr 26, 2013 | 10.33 | 10.42 | 10.26 | 10.35 | 68,505 | +0.02(+0.15%) |
Apr 25, 2013 | 10.45 | 10.53 | 10.30 | 10.34 | 35,037 | -0.11(-1.08%) |
Apr 24, 2013 | 10.29 | 10.50 | 10.28 | 10.45 | 39,502 | +0.17(+1.61%) |
Apr 23, 2013 | 10.18 | 10.31 | 10.02 | 10.29 | 51,274 | +0.14(+1.41%) |
Apr 22, 2013 | 10.28 | 10.29 | 10.07 | 10.14 | 63,626 | -0.16(-1.53%) |
Apr 19, 2013 | 10.04 | 10.32 | 10.04 | 10.30 | 73,363 | +0.26(+2.55%) |
Apr 18, 2013 | 10.01 | 10.13 | 9.969 | 10.04 | 57,160 | +0.07(+0.68%) |
Apr 17, 2013 | 9.819 | 10.02 | 9.819 | 9.977 | 94,013 | +0.11(+1.07%) |
Apr 16, 2013 | 9.774 | 9.977 | 9.766 | 9.871 | 124,467 | +0.08(+0.85%) |
Apr 15, 2013 | 10.23 | 10.32 | 9.781 | 9.789 | 171,695 | -0.54(-5.24%) |
Apr 12, 2013 | 10.50 | 10.53 | 10.23 | 10.33 | 48,181 | -0.17(-1.65%) |
Apr 11, 2013 | 10.45 | 10.53 | 10.42 | 10.50 | 51,886 | +0.04(+0.36%) |
Apr 10, 2013 | 9.977 | 10.50 | 9.977 | 10.47 | 74,217 | +0.50(+4.98%) |
Apr 09, 2013 | 10.13 | 10.22 | 9.969 | 9.969 | 33,331 | -0.17(-1.71%) |
Apr 08, 2013 | 9.969 | 10.16 | 9.962 | 10.14 | 72,376 | +0.12(+1.20%) |
Apr 05, 2013 | 9.856 | 10.11 | 9.856 | 10.02 | 89,717 | -0.02(-0.15%) |
Apr 04, 2013 | 9.947 | 10.09 | 9.932 | 10.04 | 62,740 | +0.07(+0.68%) |
Apr 03, 2013 | 10.14 | 10.24 | 9.962 | 9.969 | 71,056 | -0.18(-1.78%) |
Apr 02, 2013 | 10.21 | 10.31 | 10.08 | 10.15 | 113,129 | -0.05(-0.44%) |
Apr 01, 2013 | 10.41 | 10.47 | 10.14 | 10.19 | 88,127 | -0.20(-1.95%) |
Mar 28, 2013 | 10.72 | 10.72 | 10.38 | 10.40 | 148,644 | -0.29(-2.68%) |
Mar 27, 2013 | 10.55 | 10.68 | 10.51 | 10.68 | 36,572 | +0.03(+0.28%) |
Mar 26, 2013 | 10.62 | 10.66 | 10.52 | 10.65 | 32,068 | +0.05(+0.43%) |
Mar 25, 2013 | 10.57 | 10.65 | 10.50 | 10.61 | 84,958 | +0.11(+1.08%) |
Mar 22, 2013 | 10.36 | 10.53 | 10.35 | 10.50 | 43,166 | +0.16(+1.53%) |
Mar 21, 2013 | 10.16 | 10.38 | 10.13 | 10.34 | 134,458 | +0.07(+0.66%) |
Mar 20, 2013 | 10.53 | 10.53 | 10.17 | 10.27 | 131,254 | -0.17(-1.66%) |
Mar 19, 2013 | 10.52 | 10.60 | 10.35 | 10.44 | 69,613 | -0.05(-0.50%) |
Mar 18, 2013 | 10.74 | 10.82 | 10.41 | 10.50 | 188,222 | -0.37(-3.39%) |
Mar 15, 2013 | 10.71 | 10.88 | 10.71 | 10.86 | 126,717 | -0.02(-0.14%) |
Mar 14, 2013 | 10.89 | 10.96 | 10.76 | 10.88 | 100,611 | +0.05(+0.42%) |
Mar 13, 2013 | 10.72 | 10.88 | 10.68 | 10.83 | 61,348 | +0.10(+0.91%) |
Mar 12, 2013 | 10.79 | 10.92 | 10.71 | 10.74 | 76,298 | -0.10(-0.90%) |
Mar 11, 2013 | 10.84 | 10.87 | 10.70 | 10.83 | 101,483 | -0.05(-0.41%) |
Mar 08, 2013 | 10.91 | 10.91 | 10.76 | 10.88 | 84,138 | -0.03(-0.28%) |
Mar 07, 2013 | 10.88 | 10.91 | 10.83 | 10.91 | 65,629 | +0.08(+0.69%) |
Mar 06, 2013 | 10.91 | 10.96 | 10.77 | 10.83 | 41,126 | -0.08(-0.69%) |
Mar 05, 2013 | 10.87 | 10.98 | 10.80 | 10.91 | 74,123 | +0.13(+1.19%) |
Mar 04, 2013 | 10.69 | 10.78 | 10.59 | 10.78 | 44,150 | +0.07(+0.63%) |
Mar 01, 2013 | 10.61 | 10.74 | 10.44 | 10.71 | 71,230 | +0.02(+0.14%) |
Feb 28, 2013 | 10.71 | 10.76 | 10.62 | 10.70 | 52,867 | -0.02(-0.21%) |
Feb 27, 2013 | 10.65 | 10.83 | 10.62 | 10.72 | 74,054 | +0.06(+0.56%) |
Feb 26, 2013 | 10.55 | 10.72 | 10.44 | 10.66 | 40,601 | -0.02(-0.14%) |
Feb 22, 2013 | 10.62 | 10.72 | 10.53 | 10.68 | 48,152 | +0.13(+1.21%) |
Feb 21, 2013 | 10.54 | 10.71 | 10.53 | 10.55 | 42,656 | +0.00(+0.00%) |
Feb 20, 2013 | 10.59 | 10.68 | 10.55 | 10.55 | 102,497 | -0.09(-0.85%) |
Feb 19, 2013 | 10.56 | 10.77 | 10.56 | 10.64 | 162,558 | +0.08(+0.71%) |
Feb 15, 2013 | 10.52 | 10.60 | 10.42 | 10.56 | 86,730 | +0.08(+0.79%) |
Feb 14, 2013 | 10.52 | 10.58 | 10.38 | 10.48 | 195,631 | -0.06(-0.57%) |
Feb 13, 2013 | 10.71 | 10.86 | 10.38 | 10.54 | 94,734 | -0.17(-1.61%) |
Feb 12, 2013 | 10.60 | 10.75 | 10.53 | 10.71 | 133,977 | +0.14(+1.28%) |
Feb 11, 2013 | 10.46 | 10.60 | 10.38 | 10.58 | 133,061 | +0.14(+1.37%) |
Feb 08, 2013 | 10.51 | 10.59 | 10.41 | 10.44 | 252,026 | -0.03(-0.29%) |
Feb 07, 2013 | 10.16 | 10.52 | 10.05 | 10.47 | 233,852 | +0.33(+3.27%) |
Feb 06, 2013 | 9.728 | 10.13 | 9.728 | 10.13 | 127,415 | +0.31(+3.14%) |
Feb 04, 2013 | 10.05 | 10.14 | 9.819 | 9.826 | 67,146 | -0.33(-3.26%) |