Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.63 | 10.68 | 10.55 | 10.67 | 284,472 | +0.07(+0.68%) |
Apr 29, 2013 | 10.58 | 10.65 | 10.52 | 10.59 | 221,832 | +0.05(+0.49%) |
Apr 26, 2013 | 10.56 | 10.55 | 10.44 | 10.54 | 187,914 | -0.01(-0.10%) |
Apr 25, 2013 | 10.63 | 10.63 | 10.46 | 10.55 | 254,082 | -0.05(-0.44%) |
Apr 24, 2013 | 10.52 | 10.66 | 10.49 | 10.60 | 296,029 | +0.09(+0.88%) |
Apr 23, 2013 | 10.47 | 10.51 | 10.39 | 10.51 | 215,025 | +0.09(+0.84%) |
Apr 22, 2013 | 10.40 | 10.47 | 10.32 | 10.42 | 280,387 | +0.05(+0.50%) |
Apr 19, 2013 | 10.30 | 10.41 | 10.17 | 10.37 | 212,874 | +0.04(+0.35%) |
Apr 18, 2013 | 10.39 | 10.39 | 10.25 | 10.33 | 190,744 | -0.02(-0.20%) |
Apr 17, 2013 | 10.38 | 10.38 | 10.31 | 10.35 | 215,498 | -0.04(-0.40%) |
Apr 16, 2013 | 10.34 | 10.39 | 10.26 | 10.39 | 225,459 | +0.16(+1.61%) |
Apr 15, 2013 | 10.55 | 10.55 | 10.16 | 10.23 | 259,926 | -0.27(-2.55%) |
Apr 12, 2013 | 10.65 | 10.65 | 10.44 | 10.50 | 240,591 | -0.12(-1.11%) |
Apr 11, 2013 | 10.54 | 10.62 | 10.51 | 10.61 | 303,570 | -0.06(-0.58%) |
Apr 10, 2013 | 10.62 | 10.68 | 10.55 | 10.68 | 291,867 | +0.07(+0.68%) |
Apr 09, 2013 | 10.57 | 10.61 | 10.52 | 10.60 | 222,786 | +0.10(+0.93%) |
Apr 08, 2013 | 10.41 | 10.55 | 10.37 | 10.51 | 286,977 | +0.14(+1.39%) |
Apr 05, 2013 | 10.01 | 10.37 | 10.00 | 10.36 | 245,666 | +0.23(+2.29%) |
Apr 04, 2013 | 10.32 | 10.33 | 10.03 | 10.13 | 328,329 | -0.16(-1.55%) |
Apr 03, 2013 | 10.62 | 10.62 | 10.09 | 10.29 | 369,903 | -0.33(-3.15%) |
Apr 02, 2013 | 10.62 | 10.67 | 10.55 | 10.62 | 295,111 | +0.06(+0.54%) |
Apr 01, 2013 | 10.57 | 10.62 | 10.46 | 10.57 | 239,818 | +0.04(+0.39%) |
Mar 28, 2013 | 10.47 | 10.53 | 10.39 | 10.53 | 282,381 | +0.09(+0.84%) |
Mar 27, 2013 | 10.40 | 10.48 | 10.32 | 10.44 | 386,690 | +0.02(+0.20%) |
Mar 26, 2013 | 10.43 | 10.44 | 10.34 | 10.42 | 296,478 | +0.02(+0.20%) |
Mar 25, 2013 | 10.44 | 10.49 | 10.25 | 10.40 | 398,106 | +0.02(+0.15%) |
Mar 22, 2013 | 10.31 | 10.39 | 10.30 | 10.38 | 384,754 | +0.13(+1.31%) |
Mar 21, 2013 | 10.14 | 10.32 | 10.13 | 10.25 | 450,257 | +0.09(+0.86%) |
Mar 20, 2013 | 10.04 | 10.16 | 9.995 | 10.16 | 281,166 | +0.18(+1.80%) |
Mar 19, 2013 | 10.09 | 10.09 | 9.832 | 9.982 | 466,647 | -0.03(-0.26%) |
Mar 18, 2013 | 10.08 | 10.11 | 9.950 | 10.01 | 278,043 | -0.14(-1.37%) |
Mar 15, 2013 | 10.15 | 10.18 | 10.06 | 10.15 | 341,550 | +0.01(+0.10%) |
Mar 14, 2013 | 10.15 | 10.18 | 10.01 | 10.14 | 261,423 | +0.02(+0.20%) |
Mar 13, 2013 | 10.17 | 10.17 | 10.07 | 10.12 | 298,114 | +0.01(+0.05%) |
Mar 12, 2013 | 10.13 | 10.21 | 10.06 | 10.11 | 262,290 | +0.02(+0.20%) |
Mar 11, 2013 | 10.15 | 10.17 | 10.06 | 10.09 | 262,879 | -0.14(-1.36%) |
Mar 08, 2013 | 10.18 | 10.24 | 10.15 | 10.23 | 309,360 | +0.12(+1.17%) |
Mar 07, 2013 | 10.04 | 10.13 | 9.956 | 10.11 | 238,102 | +0.08(+0.77%) |
Mar 06, 2013 | 10.16 | 10.19 | 9.956 | 10.03 | 304,205 | -0.12(-1.22%) |
Mar 05, 2013 | 10.13 | 10.19 | 10.08 | 10.16 | 285,510 | +0.10(+1.02%) |
Mar 04, 2013 | 10.05 | 10.13 | 9.971 | 10.05 | 285,733 | -0.04(-0.41%) |
Mar 01, 2013 | 10.19 | 10.20 | 10.04 | 10.09 | 187,638 | -0.04(-0.41%) |
Feb 28, 2013 | 10.22 | 10.23 | 10.11 | 10.14 | 307,529 | +0.00(+0.00%) |
Feb 27, 2013 | 10.07 | 10.16 | 10.07 | 10.14 | 314,880 | +0.07(+0.72%) |
Feb 26, 2013 | 10.01 | 10.06 | 9.951 | 10.06 | 244,341 | +0.11(+1.14%) |
Feb 22, 2013 | 10.00 | 10.00 | 9.884 | 9.951 | 173,580 | +0.02(+0.21%) |
Feb 21, 2013 | 10.09 | 10.09 | 9.812 | 9.930 | 304,851 | -0.15(-1.53%) |
Feb 20, 2013 | 10.16 | 10.24 | 10.02 | 10.08 | 296,250 | -0.06(-0.56%) |
Feb 19, 2013 | 9.945 | 10.15 | 9.930 | 10.14 | 277,922 | +0.18(+1.81%) |
Feb 15, 2013 | 10.12 | 10.12 | 9.920 | 9.961 | 322,510 | -0.13(-1.33%) |
Feb 14, 2013 | 10.09 | 10.13 | 9.976 | 10.09 | 336,203 | +0.01(+0.10%) |
Feb 13, 2013 | 10.06 | 10.11 | 10.03 | 10.08 | 329,781 | +0.07(+0.67%) |
Feb 12, 2013 | 10.14 | 10.15 | 9.966 | 10.02 | 333,876 | -0.10(-0.97%) |
Feb 11, 2013 | 10.13 | 10.17 | 10.03 | 10.12 | 249,882 | +0.01(+0.10%) |
Feb 08, 2013 | 10.16 | 10.18 | 10.06 | 10.11 | 243,629 | -0.04(-0.35%) |
Feb 07, 2013 | 10.16 | 10.19 | 10.03 | 10.14 | 335,159 | +0.02(+0.15%) |
Feb 06, 2013 | 10.19 | 10.29 | 10.01 | 10.13 | 397,018 | +0.09(+0.92%) |
Feb 04, 2013 | 10.11 | 10.14 | 9.895 | 10.03 | 288,991 | -0.05(-0.51%) |