Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.44 | 10.58 | 10.40 | 10.58 | 102,535 | +0.18(+1.70%) |
Apr 29, 2013 | 10.25 | 10.61 | 10.25 | 10.40 | 227,252 | +0.14(+1.37%) |
Apr 26, 2013 | 10.45 | 10.46 | 10.24 | 10.26 | 149,845 | -0.20(-1.88%) |
Apr 25, 2013 | 10.48 | 10.73 | 10.44 | 10.46 | 163,190 | -0.02(-0.23%) |
Apr 24, 2013 | 10.32 | 10.56 | 10.32 | 10.48 | 163,037 | +0.13(+1.23%) |
Apr 23, 2013 | 10.09 | 10.38 | 10.08 | 10.35 | 85,810 | +0.33(+3.33%) |
Apr 22, 2013 | 10.09 | 10.18 | 9.859 | 10.02 | 165,993 | -0.06(-0.61%) |
Apr 19, 2013 | 9.898 | 10.09 | 9.845 | 10.08 | 155,999 | +0.23(+2.35%) |
Apr 18, 2013 | 9.524 | 9.936 | 9.500 | 9.850 | 277,897 | +0.32(+3.41%) |
Apr 17, 2013 | 9.575 | 9.616 | 9.498 | 9.526 | 391,863 | -0.13(-1.40%) |
Apr 16, 2013 | 9.717 | 9.717 | 9.549 | 9.661 | 396,471 | +0.09(+0.91%) |
Apr 15, 2013 | 9.690 | 9.712 | 9.520 | 9.573 | 381,205 | -0.17(-1.70%) |
Apr 12, 2013 | 9.640 | 9.797 | 9.637 | 9.739 | 168,231 | +0.09(+0.93%) |
Apr 11, 2013 | 9.495 | 9.706 | 9.495 | 9.650 | 110,609 | +0.12(+1.24%) |
Apr 10, 2013 | 8.968 | 9.578 | 8.968 | 9.531 | 192,179 | +0.60(+6.76%) |
Apr 09, 2013 | 8.964 | 9.072 | 8.902 | 8.928 | 171,456 | -0.04(-0.49%) |
Apr 08, 2013 | 8.957 | 9.015 | 8.926 | 8.971 | 87,467 | +0.02(+0.20%) |
Apr 05, 2013 | 8.935 | 8.968 | 8.826 | 8.953 | 130,005 | -0.11(-1.23%) |
Apr 04, 2013 | 9.030 | 9.075 | 8.976 | 9.064 | 119,029 | +0.03(+0.38%) |
Apr 03, 2013 | 9.279 | 9.279 | 8.944 | 9.030 | 258,803 | -0.24(-2.60%) |
Apr 02, 2013 | 9.746 | 9.746 | 9.232 | 9.270 | 204,483 | -0.39(-4.00%) |
Apr 01, 2013 | 9.744 | 9.744 | 9.522 | 9.657 | 193,677 | -0.07(-0.73%) |
Mar 28, 2013 | 9.841 | 9.876 | 9.692 | 9.728 | 187,188 | -0.09(-0.91%) |
Mar 27, 2013 | 9.877 | 9.965 | 9.763 | 9.817 | 161,715 | -0.16(-1.61%) |
Mar 26, 2013 | 10.16 | 10.18 | 9.883 | 9.978 | 128,167 | -0.12(-1.19%) |
Mar 25, 2013 | 10.06 | 10.24 | 9.983 | 10.10 | 124,009 | +0.03(+0.29%) |
Mar 22, 2013 | 10.07 | 10.17 | 10.00 | 10.07 | 52,367 | +0.06(+0.64%) |
Mar 21, 2013 | 10.03 | 10.13 | 9.989 | 10.01 | 78,992 | -0.15(-1.47%) |
Mar 20, 2013 | 10.24 | 10.34 | 9.888 | 10.15 | 295,131 | -0.04(-0.39%) |
Mar 19, 2013 | 10.20 | 10.26 | 10.03 | 10.19 | 162,395 | -0.01(-0.07%) |
Mar 18, 2013 | 10.09 | 10.31 | 10.03 | 10.20 | 167,342 | -0.02(-0.16%) |
Mar 15, 2013 | 10.29 | 10.31 | 10.14 | 10.22 | 310,627 | -0.05(-0.48%) |
Mar 14, 2013 | 10.07 | 10.28 | 10.07 | 10.27 | 202,530 | +0.15(+1.46%) |
Mar 13, 2013 | 10.04 | 10.15 | 10.04 | 10.12 | 236,626 | +0.05(+0.52%) |
Mar 12, 2013 | 10.03 | 10.11 | 10.03 | 10.07 | 86,057 | +0.03(+0.35%) |
Mar 11, 2013 | 10.06 | 10.13 | 10.01 | 10.03 | 285,713 | -0.03(-0.31%) |
Mar 08, 2013 | 10.15 | 10.18 | 10.04 | 10.06 | 269,439 | -0.01(-0.11%) |
Mar 07, 2013 | 10.09 | 10.28 | 9.675 | 10.07 | 372,670 | -0.04(-0.41%) |
Mar 06, 2013 | 10.41 | 10.46 | 9.752 | 10.12 | 419,300 | -0.30(-2.87%) |
Mar 05, 2013 | 10.64 | 10.75 | 10.36 | 10.42 | 299,410 | -0.14(-1.35%) |
Mar 04, 2013 | 10.44 | 10.59 | 10.36 | 10.56 | 303,623 | +0.01(+0.07%) |
Mar 01, 2013 | 10.46 | 10.82 | 10.33 | 10.55 | 242,254 | -0.04(-0.38%) |
Feb 28, 2013 | 10.53 | 10.59 | 10.49 | 10.59 | 367,778 | +0.13(+1.20%) |
Feb 27, 2013 | 10.38 | 10.58 | 10.33 | 10.46 | 197,626 | +0.05(+0.47%) |
Feb 26, 2013 | 10.42 | 10.50 | 10.35 | 10.42 | 253,291 | +0.07(+0.72%) |
Feb 25, 2013 | 11.43 | 11.52 | 10.34 | 10.34 | 537,622 | -1.01(-8.88%) |
Feb 22, 2013 | 11.24 | 11.40 | 11.24 | 11.35 | 89,882 | +0.20(+1.77%) |
Feb 21, 2013 | 11.45 | 11.45 | 11.00 | 11.15 | 157,585 | -0.29(-2.57%) |
Feb 20, 2013 | 11.98 | 12.00 | 11.43 | 11.44 | 147,608 | -0.57(-4.71%) |
Feb 19, 2013 | 11.96 | 12.02 | 11.80 | 12.01 | 366,142 | +0.09(+0.78%) |
Feb 15, 2013 | 12.06 | 12.06 | 11.90 | 11.92 | 64,876 | -0.07(-0.58%) |
Feb 14, 2013 | 11.73 | 12.14 | 11.73 | 11.99 | 79,376 | +0.19(+1.57%) |
Feb 13, 2013 | 11.88 | 12.02 | 11.64 | 11.80 | 71,928 | -0.10(-0.82%) |
Feb 12, 2013 | 11.57 | 11.97 | 11.56 | 11.90 | 127,334 | +0.34(+2.95%) |
Feb 11, 2013 | 11.60 | 11.68 | 11.54 | 11.56 | 82,153 | -0.01(-0.11%) |
Feb 08, 2013 | 11.64 | 11.72 | 11.54 | 11.57 | 93,981 | -0.07(-0.58%) |
Feb 07, 2013 | 11.68 | 11.75 | 11.30 | 11.64 | 256,839 | -0.07(-0.60%) |
Feb 06, 2013 | 11.87 | 12.02 | 11.66 | 11.71 | 161,960 | +0.01(+0.12%) |
Feb 04, 2013 | 11.86 | 11.91 | 11.62 | 11.69 | 145,950 | -0.24(-1.98%) |