Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.08 | 10.11 | 9.937 | 10.04 | 0 | -0.02(-0.19%) |
Apr 29, 2013 | 9.986 | 10.11 | 9.947 | 10.06 | 2,966,600 | +0.11(+1.08%) |
Apr 26, 2013 | 9.986 | 10.02 | 9.888 | 9.957 | 2,789,147 | -0.07(-0.68%) |
Apr 25, 2013 | 10.01 | 10.16 | 9.878 | 10.02 | 3,524,979 | +0.09(+0.88%) |
Apr 24, 2013 | 9.713 | 9.937 | 9.683 | 9.937 | 3,473,160 | +0.22(+2.31%) |
Apr 23, 2013 | 9.605 | 9.761 | 9.547 | 9.713 | 4,673,092 | +0.20(+2.05%) |
Apr 22, 2013 | 9.576 | 9.605 | 9.488 | 9.517 | 3,871,991 | -0.08(-0.81%) |
Apr 19, 2013 | 9.459 | 9.644 | 9.332 | 9.595 | 9,892,423 | +0.28(+3.04%) |
Apr 18, 2013 | 9.488 | 9.537 | 9.312 | 9.312 | 4,135,158 | -0.17(-1.75%) |
Apr 17, 2013 | 9.371 | 9.576 | 9.293 | 9.478 | 6,971,267 | -0.01(-0.10%) |
Apr 16, 2013 | 9.586 | 9.752 | 9.444 | 9.488 | 4,941,747 | -0.03(-0.31%) |
Apr 15, 2013 | 9.859 | 9.927 | 9.449 | 9.517 | 5,627,233 | -0.41(-4.13%) |
Apr 12, 2013 | 10.05 | 10.15 | 9.908 | 9.927 | 2,153,298 | -0.22(-2.13%) |
Apr 11, 2013 | 10.10 | 10.22 | 10.02 | 10.14 | 3,991,847 | +0.09(+0.88%) |
Apr 10, 2013 | 9.996 | 10.17 | 9.947 | 10.05 | 2,791,758 | +0.12(+1.18%) |
Apr 09, 2013 | 9.917 | 10.03 | 9.820 | 9.937 | 3,084,412 | +0.05(+0.49%) |
Apr 08, 2013 | 9.673 | 9.888 | 9.625 | 9.888 | 4,661,599 | +0.18(+1.81%) |
Apr 05, 2013 | 9.742 | 9.771 | 9.634 | 9.713 | 4,211,161 | -0.16(-1.58%) |
Apr 04, 2013 | 9.937 | 10.07 | 9.820 | 9.869 | 3,859,616 | -0.10(-0.98%) |
Apr 03, 2013 | 10.07 | 10.11 | 9.908 | 9.966 | 4,484,650 | -0.15(-1.50%) |
Apr 02, 2013 | 10.22 | 10.28 | 10.08 | 10.12 | 2,833,987 | -0.02(-0.24%) |
Apr 01, 2013 | 10.53 | 10.53 | 10.12 | 10.14 | 3,998,730 | -0.31(-2.99%) |
Mar 28, 2013 | 10.37 | 10.46 | 10.32 | 10.45 | 2,846,747 | +0.06(+0.56%) |
Mar 27, 2013 | 10.27 | 10.41 | 10.11 | 10.40 | 4,406,255 | +0.04(+0.38%) |
Mar 26, 2013 | 10.37 | 10.43 | 10.27 | 10.36 | 3,205,013 | +0.05(+0.47%) |
Mar 25, 2013 | 10.49 | 10.56 | 10.23 | 10.31 | 3,825,853 | -0.10(-0.94%) |
Mar 22, 2013 | 10.44 | 10.54 | 10.40 | 10.41 | 9,319,631 | +0.02(+0.19%) |
Mar 21, 2013 | 10.50 | 10.59 | 10.35 | 10.39 | 8,270,701 | -0.15(-1.39%) |
Mar 20, 2013 | 10.30 | 10.60 | 10.28 | 10.53 | 8,133,957 | +0.34(+3.35%) |
Mar 19, 2013 | 10.26 | 10.44 | 10.09 | 10.19 | 11,843,688 | -0.06(-0.57%) |
Mar 18, 2013 | 10.35 | 10.44 | 10.20 | 10.25 | 10,277,989 | -0.15(-1.45%) |
Mar 15, 2013 | 10.62 | 10.66 | 10.38 | 10.40 | 13,526,119 | -0.19(-1.80%) |
Mar 14, 2013 | 10.73 | 10.95 | 10.49 | 10.59 | 53,283,964 | -0.95(-8.21%) |
Mar 13, 2013 | 11.13 | 11.54 | 11.09 | 11.54 | 7,095,669 | +0.41(+3.68%) |
Mar 12, 2013 | 11.06 | 11.17 | 10.98 | 11.13 | 2,602,604 | +0.03(+0.26%) |
Mar 11, 2013 | 11.01 | 11.18 | 10.95 | 11.10 | 2,046,131 | +0.07(+0.62%) |
Mar 08, 2013 | 11.06 | 11.13 | 10.94 | 11.03 | 2,671,428 | -0.01(-0.08%) |
Mar 07, 2013 | 10.78 | 11.05 | 10.68 | 11.04 | 4,379,779 | +0.30(+2.81%) |
Mar 06, 2013 | 10.67 | 10.79 | 10.60 | 10.74 | 3,168,063 | +0.11(+1.01%) |
Mar 05, 2013 | 10.60 | 10.77 | 10.58 | 10.63 | 1,669,104 | +0.10(+0.93%) |
Mar 04, 2013 | 10.33 | 10.56 | 10.32 | 10.53 | 2,457,036 | +0.16(+1.51%) |
Mar 01, 2013 | 10.39 | 10.46 | 10.21 | 10.38 | 2,412,187 | -0.08(-0.75%) |
Feb 28, 2013 | 10.35 | 10.49 | 10.29 | 10.45 | 4,727,448 | -0.01(-0.09%) |
Feb 27, 2013 | 10.32 | 10.52 | 10.31 | 10.46 | 2,705,155 | +0.17(+1.61%) |
Feb 26, 2013 | 10.42 | 10.48 | 10.21 | 10.30 | 4,276,065 | -0.28(-2.68%) |
Feb 22, 2013 | 10.43 | 10.59 | 10.41 | 10.58 | 4,632,409 | +0.06(+0.56%) |
Feb 21, 2013 | 10.80 | 10.82 | 10.48 | 10.52 | 4,054,332 | -0.33(-3.01%) |
Feb 20, 2013 | 11.01 | 11.08 | 10.77 | 10.85 | 4,080,264 | -0.17(-1.55%) |
Feb 19, 2013 | 11.00 | 11.12 | 10.95 | 11.02 | 2,967,825 | +0.07(+0.62%) |
Feb 15, 2013 | 11.09 | 11.18 | 10.91 | 10.95 | 3,010,451 | -0.20(-1.75%) |
Feb 14, 2013 | 10.94 | 11.16 | 10.91 | 11.15 | 5,465,737 | +0.12(+1.06%) |
Feb 13, 2013 | 11.11 | 11.11 | 10.91 | 11.03 | 7,507,676 | -0.01(-0.09%) |
Feb 12, 2013 | 10.79 | 11.04 | 10.78 | 11.04 | 3,654,076 | +0.24(+2.26%) |
Feb 11, 2013 | 10.76 | 10.83 | 10.70 | 10.80 | 2,355,663 | +0.04(+0.36%) |
Feb 08, 2013 | 10.74 | 10.78 | 10.64 | 10.76 | 3,750,463 | +0.03(+0.27%) |
Feb 07, 2013 | 10.63 | 10.74 | 10.43 | 10.73 | 6,474,455 | +0.07(+0.64%) |
Feb 06, 2013 | 10.57 | 10.74 | 10.57 | 10.66 | 3,720,209 | +0.12(+1.11%) |
Feb 04, 2013 | 10.49 | 10.62 | 10.37 | 10.54 | 5,910,040 | +0.00(+0.00%) |