Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.46 | 10.77 | 10.38 | 10.41 | 0 | -0.09(-0.85%) |
Apr 29, 2013 | 10.33 | 10.56 | 10.27 | 10.50 | 76,400 | +0.26(+2.54%) |
Apr 26, 2013 | 10.58 | 10.58 | 10.19 | 10.24 | 68,073 | -0.34(-3.22%) |
Apr 25, 2013 | 10.10 | 10.75 | 10.00 | 10.58 | 193,805 | +0.47(+4.61%) |
Apr 24, 2013 | 10.03 | 10.35 | 10.02 | 10.11 | 68,056 | +0.03(+0.27%) |
Apr 23, 2013 | 9.825 | 10.10 | 9.549 | 10.08 | 119,073 | +0.35(+3.59%) |
Apr 22, 2013 | 10.04 | 10.74 | 9.358 | 9.735 | 265,198 | -0.23(-2.34%) |
Apr 19, 2013 | 9.932 | 10.05 | 9.825 | 9.968 | 23,921 | +0.03(+0.27%) |
Apr 18, 2013 | 9.843 | 10.05 | 9.843 | 9.941 | 31,754 | +0.08(+0.82%) |
Apr 17, 2013 | 10.45 | 10.47 | 9.636 | 9.860 | 43,798 | -0.67(-6.38%) |
Apr 16, 2013 | 10.51 | 10.62 | 10.35 | 10.53 | 33,478 | +0.05(+0.51%) |
Apr 15, 2013 | 10.73 | 10.83 | 10.40 | 10.48 | 97,393 | -0.25(-2.34%) |
Apr 12, 2013 | 11.07 | 11.08 | 10.56 | 10.73 | 62,436 | -0.47(-4.16%) |
Apr 11, 2013 | 11.03 | 11.48 | 11.03 | 11.20 | 32,521 | +0.13(+1.13%) |
Apr 10, 2013 | 10.42 | 11.13 | 10.10 | 11.07 | 32,760 | +0.65(+6.28%) |
Apr 09, 2013 | 10.76 | 10.76 | 10.36 | 10.42 | 66,495 | -0.35(-3.25%) |
Apr 08, 2013 | 10.62 | 10.87 | 10.46 | 10.77 | 53,183 | +0.07(+0.67%) |
Apr 05, 2013 | 10.41 | 10.74 | 10.40 | 10.69 | 30,519 | -0.02(-0.17%) |
Apr 04, 2013 | 10.95 | 11.17 | 10.52 | 10.71 | 72,656 | -0.17(-1.56%) |
Apr 03, 2013 | 11.02 | 11.03 | 10.75 | 10.88 | 56,042 | -0.04(-0.33%) |
Apr 02, 2013 | 11.04 | 11.55 | 10.87 | 10.92 | 93,233 | -0.01(-0.08%) |
Apr 01, 2013 | 11.65 | 11.81 | 10.85 | 10.93 | 86,214 | -0.66(-5.72%) |
Mar 28, 2013 | 11.07 | 11.73 | 10.87 | 11.59 | 73,069 | +0.60(+5.47%) |
Mar 27, 2013 | 10.94 | 11.15 | 10.77 | 10.99 | 76,849 | +0.04(+0.41%) |
Mar 26, 2013 | 11.65 | 11.65 | 10.93 | 10.95 | 101,059 | -0.64(-5.49%) |
Mar 25, 2013 | 12.48 | 12.48 | 11.22 | 11.58 | 273,043 | -0.90(-7.18%) |
Mar 22, 2013 | 11.92 | 12.84 | 11.82 | 12.48 | 147,081 | +0.51(+4.27%) |
Mar 21, 2013 | 12.07 | 12.11 | 11.73 | 11.97 | 52,150 | -0.14(-1.18%) |
Mar 20, 2013 | 11.78 | 12.19 | 11.72 | 12.11 | 29,649 | +0.41(+3.52%) |
Mar 19, 2013 | 11.65 | 11.87 | 11.63 | 11.70 | 30,284 | -0.03(-0.23%) |
Mar 18, 2013 | 11.46 | 11.86 | 11.36 | 11.72 | 25,881 | +0.09(+0.77%) |
Mar 15, 2013 | 11.65 | 11.65 | 11.55 | 11.64 | 50,770 | -0.02(-0.15%) |
Mar 14, 2013 | 11.56 | 11.65 | 11.52 | 11.65 | 28,854 | +0.06(+0.54%) |
Mar 13, 2013 | 11.35 | 11.59 | 11.29 | 11.59 | 33,165 | +0.21(+1.88%) |
Mar 12, 2013 | 11.46 | 11.60 | 11.33 | 11.38 | 22,640 | +0.11(+0.95%) |
Mar 11, 2013 | 11.11 | 11.45 | 11.03 | 11.27 | 44,218 | +0.38(+3.53%) |
Mar 08, 2013 | 10.56 | 11.03 | 10.54 | 10.89 | 44,285 | +0.35(+3.31%) |
Mar 07, 2013 | 10.29 | 10.64 | 10.28 | 10.54 | 83,525 | -0.32(-2.96%) |
Mar 06, 2013 | 10.62 | 10.91 | 10.62 | 10.86 | 36,249 | +0.17(+1.59%) |
Mar 05, 2013 | 10.27 | 10.94 | 10.27 | 10.69 | 67,544 | +0.45(+4.36%) |
Mar 04, 2013 | 9.822 | 10.27 | 9.814 | 10.24 | 63,585 | +0.42(+4.27%) |
Mar 01, 2013 | 9.644 | 9.822 | 9.590 | 9.822 | 14,013 | +0.18(+1.85%) |
Feb 28, 2013 | 9.430 | 9.715 | 9.382 | 9.644 | 18,868 | +0.21(+2.27%) |
Feb 27, 2013 | 9.269 | 9.474 | 9.233 | 9.430 | 16,828 | +0.08(+0.86%) |
Feb 26, 2013 | 9.501 | 9.510 | 9.330 | 9.349 | 7,664 | -0.14(-1.51%) |
Feb 25, 2013 | 9.769 | 9.840 | 9.483 | 9.492 | 19,588 | -0.24(-2.48%) |
Feb 22, 2013 | 9.680 | 9.742 | 9.403 | 9.733 | 18,018 | +0.08(+0.83%) |
Feb 21, 2013 | 9.689 | 9.858 | 9.340 | 9.653 | 22,530 | -0.04(-0.37%) |
Feb 20, 2013 | 9.689 | 9.912 | 9.522 | 9.689 | 53,096 | +0.01(+0.09%) |
Feb 19, 2013 | 9.546 | 9.689 | 9.162 | 9.680 | 90,607 | +0.17(+1.78%) |
Feb 15, 2013 | 9.644 | 9.680 | 9.465 | 9.510 | 21,147 | -0.06(-0.65%) |
Feb 14, 2013 | 9.697 | 9.749 | 9.555 | 9.572 | 4,955 | -0.13(-1.29%) |
Feb 13, 2013 | 9.733 | 9.733 | 9.528 | 9.697 | 12,363 | -0.01(-0.09%) |
Feb 12, 2013 | 9.796 | 9.796 | 9.653 | 9.706 | 9,212 | -0.04(-0.46%) |
Feb 11, 2013 | 9.769 | 9.805 | 9.510 | 9.751 | 19,085 | +0.04(+0.37%) |
Feb 08, 2013 | 9.581 | 9.724 | 9.581 | 9.715 | 13,503 | +0.18(+1.87%) |
Feb 07, 2013 | 9.724 | 9.787 | 9.510 | 9.537 | 27,636 | -0.19(-1.93%) |
Feb 06, 2013 | 9.930 | 9.965 | 9.590 | 9.724 | 19,227 | -0.13(-1.27%) |
Feb 04, 2013 | 9.876 | 9.947 | 9.849 | 9.849 | 31,663 | -0.07(-0.72%) |