Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.50 | 10.50 | 10.39 | 10.49 | 407,294 | -0.01(-0.09%) |
Apr 29, 2013 | 10.48 | 10.50 | 10.36 | 10.50 | 492,871 | +0.09(+0.82%) |
Apr 26, 2013 | 10.44 | 10.46 | 10.39 | 10.41 | 198,703 | -0.01(-0.09%) |
Apr 25, 2013 | 10.32 | 10.54 | 10.26 | 10.42 | 401,016 | +0.13(+1.30%) |
Apr 24, 2013 | 10.15 | 10.37 | 10.12 | 10.29 | 412,437 | +0.17(+1.70%) |
Apr 23, 2013 | 10.04 | 10.20 | 9.936 | 10.12 | 232,273 | +0.08(+0.76%) |
Apr 22, 2013 | 10.08 | 10.13 | 9.922 | 10.04 | 342,791 | -0.04(-0.38%) |
Apr 19, 2013 | 10.00 | 10.08 | 9.755 | 10.08 | 604,986 | +0.06(+0.57%) |
Apr 18, 2013 | 10.04 | 10.12 | 9.831 | 10.02 | 530,116 | -0.02(-0.19%) |
Apr 17, 2013 | 10.18 | 10.18 | 9.822 | 10.04 | 327,944 | -0.18(-1.77%) |
Apr 16, 2013 | 10.09 | 10.24 | 10.09 | 10.22 | 373,217 | +0.19(+1.90%) |
Apr 15, 2013 | 10.59 | 10.60 | 10.02 | 10.03 | 1,000,928 | -0.61(-5.74%) |
Apr 12, 2013 | 10.72 | 10.74 | 10.59 | 10.64 | 771,430 | -0.10(-0.89%) |
Apr 11, 2013 | 10.88 | 10.88 | 10.61 | 10.74 | 373,811 | -0.10(-0.97%) |
Apr 10, 2013 | 10.82 | 10.90 | 10.76 | 10.84 | 491,636 | +0.01(+0.09%) |
Apr 09, 2013 | 10.43 | 10.84 | 10.38 | 10.83 | 713,441 | +0.39(+3.75%) |
Apr 08, 2013 | 10.51 | 10.61 | 10.39 | 10.44 | 353,906 | -0.06(-0.54%) |
Apr 05, 2013 | 10.28 | 10.51 | 10.27 | 10.50 | 347,634 | +0.13(+1.29%) |
Apr 04, 2013 | 10.38 | 10.42 | 10.28 | 10.37 | 454,233 | +0.00(+0.00%) |
Apr 03, 2013 | 10.63 | 10.65 | 10.36 | 10.37 | 960,431 | -0.31(-2.86%) |
Apr 02, 2013 | 10.80 | 10.83 | 10.64 | 10.67 | 1,096,635 | -0.08(-0.71%) |
Apr 01, 2013 | 10.79 | 10.79 | 10.60 | 10.75 | 603,246 | -0.04(-0.35%) |
Mar 28, 2013 | 10.76 | 10.82 | 10.69 | 10.79 | 645,788 | -0.01(-0.09%) |
Mar 27, 2013 | 10.69 | 10.82 | 10.60 | 10.80 | 761,528 | +0.02(+0.18%) |
Mar 26, 2013 | 10.69 | 10.78 | 10.59 | 10.78 | 508,029 | +0.11(+1.07%) |
Mar 25, 2013 | 10.74 | 10.79 | 10.60 | 10.66 | 953,668 | +0.01(+0.09%) |
Mar 22, 2013 | 10.74 | 10.79 | 10.60 | 10.65 | 483,630 | -0.11(-0.98%) |
Mar 21, 2013 | 10.66 | 10.80 | 10.60 | 10.76 | 2,682,058 | +0.09(+0.80%) |
Mar 20, 2013 | 10.51 | 10.75 | 10.33 | 10.67 | 1,079,246 | +0.18(+1.73%) |
Mar 19, 2013 | 10.57 | 10.59 | 10.27 | 10.49 | 1,867,215 | -0.10(-0.90%) |
Mar 18, 2013 | 10.50 | 10.69 | 10.44 | 10.59 | 1,145,533 | +0.01(+0.09%) |
Mar 15, 2013 | 10.75 | 10.82 | 10.58 | 10.58 | 951,679 | -0.14(-1.34%) |
Mar 14, 2013 | 10.70 | 10.76 | 10.60 | 10.72 | 959,253 | +0.06(+0.54%) |
Mar 13, 2013 | 10.70 | 10.83 | 10.59 | 10.66 | 1,506,585 | -0.05(-0.45%) |
Mar 12, 2013 | 10.44 | 10.71 | 10.36 | 10.71 | 1,622,111 | +0.30(+2.84%) |
Mar 11, 2013 | 10.43 | 10.45 | 10.31 | 10.41 | 852,608 | -0.01(-0.09%) |
Mar 08, 2013 | 10.20 | 10.43 | 10.12 | 10.42 | 859,697 | +0.22(+2.15%) |
Mar 07, 2013 | 10.24 | 10.31 | 10.17 | 10.20 | 692,625 | -0.05(-0.47%) |
Mar 06, 2013 | 10.33 | 10.40 | 10.17 | 10.25 | 871,582 | +0.04(+0.37%) |
Mar 05, 2013 | 10.18 | 10.32 | 10.11 | 10.21 | 1,361,449 | +0.04(+0.38%) |
Mar 04, 2013 | 10.37 | 10.37 | 9.994 | 10.18 | 1,034,151 | -0.18(-1.75%) |
Mar 01, 2013 | 10.35 | 10.48 | 10.20 | 10.36 | 995,159 | -0.08(-0.73%) |
Feb 28, 2013 | 10.40 | 10.50 | 10.30 | 10.43 | 1,648,176 | +0.11(+1.02%) |
Feb 27, 2013 | 10.18 | 10.46 | 10.16 | 10.33 | 1,623,040 | +0.12(+1.22%) |
Feb 26, 2013 | 9.851 | 10.24 | 9.841 | 10.20 | 1,941,364 | +0.40(+4.09%) |
Feb 22, 2013 | 9.936 | 9.975 | 9.717 | 9.803 | 1,415,204 | -0.03(-0.29%) |
Feb 21, 2013 | 10.09 | 10.09 | 9.688 | 9.831 | 1,672,297 | -0.29(-2.83%) |
Feb 20, 2013 | 10.26 | 10.34 | 10.09 | 10.12 | 1,224,024 | -0.11(-1.12%) |
Feb 19, 2013 | 10.14 | 10.35 | 10.14 | 10.23 | 1,276,643 | +0.11(+1.04%) |
Feb 15, 2013 | 10.26 | 10.41 | 10.02 | 10.13 | 14,749,179 | -0.66(-6.11%) |
Feb 14, 2013 | 10.83 | 11.10 | 10.70 | 10.79 | 1,660,120 | -0.07(-0.62%) |
Feb 13, 2013 | 10.96 | 11.06 | 10.54 | 10.85 | 1,134,132 | -0.41(-3.64%) |
Feb 12, 2013 | 11.47 | 11.78 | 11.23 | 11.26 | 1,437,072 | -0.91(-7.45%) |
Feb 11, 2013 | 12.22 | 12.27 | 12.17 | 12.17 | 273,326 | -0.06(-0.47%) |
Feb 08, 2013 | 12.15 | 12.28 | 12.08 | 12.23 | 254,833 | +0.12(+1.03%) |
Feb 07, 2013 | 12.04 | 12.14 | 11.95 | 12.10 | 319,708 | +0.09(+0.71%) |
Feb 06, 2013 | 11.69 | 12.02 | 11.68 | 12.02 | 178,694 | +0.29(+2.44%) |
Feb 04, 2013 | 11.88 | 11.88 | 11.65 | 11.73 | 271,241 | -0.21(-1.76%) |