Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.20 | 10.51 | 10.04 | 10.45 | 0 | +0.19(+1.85%) |
Apr 29, 2013 | 10.76 | 10.77 | 10.03 | 10.26 | 71,736 | -0.48(-4.48%) |
Apr 26, 2013 | 10.76 | 10.76 | 10.50 | 10.74 | 23,282 | -0.02(-0.18%) |
Apr 25, 2013 | 10.79 | 11.20 | 10.53 | 10.76 | 75,976 | +0.06(+0.59%) |
Apr 24, 2013 | 10.76 | 10.90 | 10.62 | 10.69 | 0 | -0.15(-1.40%) |
Apr 23, 2013 | 10.91 | 10.92 | 10.54 | 10.84 | 23,161 | -0.04(-0.41%) |
Apr 22, 2013 | 10.69 | 11.02 | 10.50 | 10.89 | 37,591 | +0.20(+1.84%) |
Apr 19, 2013 | 11.19 | 11.19 | 10.64 | 10.69 | 40,692 | -0.37(-3.38%) |
Apr 18, 2013 | 11.15 | 11.15 | 10.82 | 11.07 | 31,429 | -0.13(-1.13%) |
Apr 17, 2013 | 11.12 | 11.40 | 11.09 | 11.19 | 79,145 | +0.03(+0.28%) |
Apr 16, 2013 | 11.55 | 11.55 | 11.09 | 11.16 | 84,102 | +0.10(+0.92%) |
Apr 15, 2013 | 10.82 | 11.86 | 10.82 | 11.06 | 126,508 | +0.30(+2.76%) |
Apr 12, 2013 | 10.64 | 11.08 | 10.64 | 10.76 | 33,315 | +0.17(+1.61%) |
Apr 11, 2013 | 10.51 | 10.80 | 10.51 | 10.59 | 54,282 | +0.06(+0.60%) |
Apr 10, 2013 | 10.29 | 10.57 | 10.29 | 10.53 | 90,327 | +0.40(+3.94%) |
Apr 09, 2013 | 10.16 | 10.49 | 10.07 | 10.13 | 24,816 | -0.06(-0.56%) |
Apr 08, 2013 | 10.16 | 10.22 | 9.977 | 10.19 | 6,119 | -0.06(-0.56%) |
Apr 05, 2013 | 9.891 | 10.62 | 9.875 | 10.24 | 34,430 | +0.21(+2.08%) |
Apr 04, 2013 | 10.04 | 10.12 | 9.875 | 10.03 | 5,345 | +0.06(+0.64%) |
Apr 03, 2013 | 10.12 | 10.26 | 9.970 | 9.970 | 248,187 | -0.06(-0.63%) |
Apr 02, 2013 | 9.964 | 10.10 | 9.875 | 10.03 | 40,874 | +0.04(+0.38%) |
Apr 01, 2013 | 9.882 | 10.02 | 9.635 | 9.996 | 50,001 | +0.17(+1.74%) |
Mar 28, 2013 | 9.515 | 10.02 | 9.483 | 9.825 | 58,723 | +0.33(+3.47%) |
Mar 27, 2013 | 9.736 | 9.736 | 9.451 | 9.496 | 13,087 | -0.16(-1.64%) |
Mar 26, 2013 | 9.730 | 9.730 | 9.553 | 9.654 | 6,792 | -0.10(-1.04%) |
Mar 25, 2013 | 9.742 | 9.755 | 9.623 | 9.755 | 4,423 | +0.08(+0.85%) |
Mar 22, 2013 | 9.761 | 9.761 | 9.654 | 9.673 | 7,658 | +0.02(+0.19%) |
Mar 21, 2013 | 9.660 | 9.837 | 9.584 | 9.654 | 41,713 | -0.06(-0.58%) |
Mar 20, 2013 | 9.749 | 9.749 | 9.603 | 9.711 | 22,613 | +0.02(+0.20%) |
Mar 19, 2013 | 9.679 | 9.749 | 9.654 | 9.692 | 9,653 | +0.04(+0.39%) |
Mar 18, 2013 | 9.654 | 9.670 | 9.591 | 9.654 | 14,642 | +0.00(+0.00%) |
Mar 15, 2013 | 9.717 | 9.749 | 9.654 | 9.654 | 26,217 | -0.12(-1.23%) |
Mar 14, 2013 | 9.597 | 9.774 | 9.597 | 9.774 | 24,068 | +0.11(+1.11%) |
Mar 13, 2013 | 9.711 | 9.780 | 9.654 | 9.666 | 32,513 | -0.05(-0.52%) |
Mar 12, 2013 | 9.774 | 9.774 | 9.698 | 9.717 | 8,917 | -0.01(-0.13%) |
Mar 11, 2013 | 9.768 | 9.768 | 9.654 | 9.730 | 14,136 | -0.02(-0.19%) |
Mar 08, 2013 | 9.730 | 9.749 | 9.717 | 9.749 | 33,446 | +0.02(+0.20%) |
Mar 07, 2013 | 9.717 | 9.736 | 9.622 | 9.730 | 84,857 | +0.11(+1.12%) |
Mar 06, 2013 | 9.654 | 9.685 | 9.565 | 9.622 | 192,901 | -0.06(-0.65%) |
Mar 05, 2013 | 9.609 | 9.730 | 9.527 | 9.685 | 127,418 | +0.25(+2.62%) |
Mar 04, 2013 | 9.546 | 9.685 | 9.432 | 9.439 | 15,326 | -0.22(-2.23%) |
Mar 01, 2013 | 9.432 | 9.666 | 9.432 | 9.654 | 15,578 | +0.11(+1.19%) |
Feb 28, 2013 | 9.496 | 9.540 | 9.337 | 9.540 | 21,578 | +0.15(+1.62%) |
Feb 27, 2013 | 9.350 | 9.496 | 9.337 | 9.388 | 27,946 | -0.02(-0.20%) |
Feb 26, 2013 | 9.489 | 9.730 | 9.369 | 9.407 | 104,507 | -0.15(-1.59%) |
Feb 22, 2013 | 9.432 | 9.559 | 9.337 | 9.559 | 26,916 | +0.13(+1.34%) |
Feb 21, 2013 | 9.451 | 9.483 | 9.312 | 9.432 | 15,401 | -0.01(-0.07%) |
Feb 20, 2013 | 9.736 | 9.736 | 9.439 | 9.439 | 20,224 | -0.12(-1.26%) |
Feb 19, 2013 | 9.521 | 9.616 | 9.439 | 9.559 | 50,534 | +0.20(+2.10%) |
Feb 15, 2013 | 9.534 | 9.540 | 9.363 | 9.363 | 29,827 | -0.18(-1.86%) |
Feb 14, 2013 | 9.514 | 9.540 | 9.514 | 9.540 | 16,536 | +0.01(+0.07%) |
Feb 13, 2013 | 9.540 | 9.540 | 9.496 | 9.534 | 30,633 | -0.01(-0.07%) |
Feb 12, 2013 | 9.799 | 9.799 | 9.489 | 9.540 | 32,697 | +0.01(+0.07%) |
Feb 11, 2013 | 9.489 | 9.559 | 9.447 | 9.534 | 69,905 | +0.01(+0.07%) |
Feb 08, 2013 | 9.179 | 9.559 | 9.179 | 9.527 | 44,172 | +0.19(+2.03%) |
Feb 07, 2013 | 9.527 | 9.527 | 9.211 | 9.337 | 35,937 | -0.14(-1.47%) |
Feb 06, 2013 | 8.995 | 9.496 | 8.995 | 9.477 | 22,044 | -0.02(-0.20%) |
Feb 04, 2013 | 9.508 | 9.559 | 9.489 | 9.496 | 53,257 | +0.00(+0.00%) |