Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.04 | 10.35 | 10.04 | 10.05 | 0 | -0.16(-1.57%) |
Apr 29, 2013 | 10.31 | 10.35 | 10.21 | 10.21 | 3,572 | +0.14(+1.41%) |
Apr 26, 2013 | 10.35 | 10.28 | 9.982 | 10.07 | 10,431 | -0.22(-2.10%) |
Apr 25, 2013 | 10.07 | 10.28 | 10.07 | 10.28 | 2,731 | -0.04(-0.36%) |
Apr 24, 2013 | 10.33 | 10.33 | 9.884 | 10.32 | 0 | -0.02(-0.24%) |
Apr 23, 2013 | 10.22 | 10.35 | 10.07 | 10.35 | 5,821 | +0.25(+2.44%) |
Apr 22, 2013 | 10.09 | 10.28 | 10.07 | 10.10 | 9,332 | -0.01(-0.06%) |
Apr 19, 2013 | 9.793 | 10.16 | 9.793 | 10.11 | 7,916 | +0.25(+2.56%) |
Apr 18, 2013 | 9.786 | 9.969 | 9.786 | 9.853 | 8,446 | +0.37(+3.94%) |
Apr 17, 2013 | 9.908 | 9.908 | 9.480 | 9.480 | 9,525 | -0.40(-4.08%) |
Apr 16, 2013 | 9.516 | 10.09 | 9.327 | 9.883 | 22,889 | +0.18(+1.83%) |
Apr 15, 2013 | 9.455 | 9.969 | 9.406 | 9.706 | 13,768 | +0.29(+3.05%) |
Apr 12, 2013 | 9.388 | 9.480 | 9.388 | 9.419 | 2,289 | -0.01(-0.07%) |
Apr 11, 2013 | 9.425 | 9.428 | 9.425 | 9.425 | 1,586 | +0.04(+0.39%) |
Apr 10, 2013 | 9.480 | 9.480 | 9.388 | 9.388 | 654 | -0.09(-0.97%) |
Apr 09, 2013 | 9.425 | 9.541 | 9.425 | 9.480 | 7,432 | +0.05(+0.56%) |
Apr 08, 2013 | 9.584 | 9.627 | 9.419 | 9.427 | 4,108 | -0.20(-2.07%) |
Apr 05, 2013 | 9.767 | 9.767 | 9.400 | 9.627 | 9,990 | -0.16(-1.62%) |
Apr 04, 2013 | 9.835 | 10.09 | 9.786 | 9.786 | 16,501 | -0.15(-1.54%) |
Apr 03, 2013 | 9.969 | 9.994 | 9.938 | 9.938 | 4,782 | -0.06(-0.55%) |
Apr 02, 2013 | 9.828 | 9.994 | 9.828 | 9.994 | 3,757 | -0.01(-0.12%) |
Apr 01, 2013 | 9.975 | 10.03 | 9.975 | 10.01 | 3,199 | -0.20(-1.94%) |
Mar 28, 2013 | 10.21 | 10.24 | 10.20 | 10.20 | 1,913 | +0.34(+3.50%) |
Mar 27, 2013 | 10.16 | 10.21 | 8.098 | 9.859 | 18,855 | -0.36(-3.53%) |
Mar 26, 2013 | 10.13 | 10.22 | 9.908 | 10.22 | 2,804 | +0.21(+2.14%) |
Mar 25, 2013 | 10.07 | 10.13 | 9.994 | 10.01 | 12,204 | -0.09(-0.85%) |
Mar 22, 2013 | 10.18 | 10.18 | 9.994 | 10.09 | 22,423 | -0.13(-1.27%) |
Mar 21, 2013 | 10.19 | 10.27 | 9.969 | 10.22 | 12,508 | -0.05(-0.52%) |
Mar 20, 2013 | 9.938 | 10.27 | 9.938 | 10.27 | 1,635 | +0.39(+3.90%) |
Mar 18, 2013 | 10.01 | 9.890 | 9.890 | 9.890 | 654 | -0.13(-1.28%) |
Mar 15, 2013 | 10.09 | 10.16 | 9.951 | 10.02 | 10,259 | -0.01(-0.15%) |
Mar 13, 2013 | 10.27 | 10.03 | 10.03 | 10.03 | 4,251 | -0.12(-1.18%) |
Mar 12, 2013 | 10.27 | 10.27 | 10.15 | 10.15 | 5,158 | +0.00(+0.00%) |
Mar 11, 2013 | 10.24 | 10.24 | 10.15 | 10.15 | 1,545 | +0.20(+2.03%) |
Mar 08, 2013 | 9.951 | 9.951 | 9.951 | 9.951 | 490 | +0.08(+0.80%) |
Mar 07, 2013 | 9.877 | 10.19 | 9.871 | 9.871 | 1,340 | -0.14(-1.40%) |
Mar 06, 2013 | 10.000 | 10.18 | 10.000 | 10.01 | 1,975 | -0.08(-0.79%) |
Mar 05, 2013 | 10.07 | 10.27 | 10.07 | 10.09 | 3,739 | +0.01(+0.12%) |
Mar 04, 2013 | 10.32 | 10.33 | 10.08 | 10.08 | 2,002 | +0.05(+0.49%) |
Feb 28, 2013 | 9.957 | 10.03 | 10.03 | 10.03 | 2,779 | +0.02(+0.21%) |
Feb 27, 2013 | 9.994 | 10.03 | 9.871 | 10.01 | 4,252 | -0.06(-0.63%) |
Feb 26, 2013 | 9.853 | 10.31 | 9.853 | 10.07 | 3,463 | +0.18(+1.85%) |
Feb 25, 2013 | 10.12 | 10.12 | 9.890 | 9.890 | 2,792 | -0.23(-2.24%) |
Feb 22, 2013 | 10.20 | 10.27 | 10.12 | 10.12 | 4,738 | +0.00(+0.00%) |
Feb 21, 2013 | 10.11 | 10.34 | 10.11 | 10.12 | 1,502 | -0.07(-0.66%) |
Feb 20, 2013 | 10.24 | 10.24 | 10.18 | 10.18 | 654 | -0.06(-0.60%) |
Feb 19, 2013 | 10.26 | 10.26 | 10.10 | 10.24 | 2,370 | +0.08(+0.78%) |
Feb 15, 2013 | 10.31 | 10.31 | 10.16 | 10.16 | 2,624 | -0.05(-0.48%) |
Feb 14, 2013 | 10.18 | 10.30 | 10.15 | 10.21 | 2,936 | +0.03(+0.30%) |
Feb 13, 2013 | 10.21 | 10.30 | 10.18 | 10.18 | 6,595 | +0.01(+0.12%) |
Feb 12, 2013 | 10.22 | 10.31 | 10.15 | 10.17 | 3,616 | +0.01(+0.06%) |
Feb 11, 2013 | 9.987 | 10.32 | 9.987 | 10.16 | 3,602 | +0.01(+0.12%) |
Feb 08, 2013 | 9.914 | 10.27 | 9.792 | 10.15 | 2,709 | +0.24(+2.40%) |
Feb 07, 2013 | 9.920 | 9.987 | 9.914 | 9.915 | 2,125 | -0.05(-0.55%) |
Feb 06, 2013 | 10.21 | 10.30 | 9.969 | 9.969 | 15,052 | +0.04(+0.43%) |
Feb 04, 2013 | 9.786 | 10.08 | 9.540 | 9.926 | 35,779 | +0.17(+1.69%) |