Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.95 | 10.87 | 10.87 | 10.87 | 1,921 | -0.08(-0.76%) |
Apr 29, 2013 | 10.40 | 10.95 | 10.40 | 10.95 | 3,662 | +0.02(+0.22%) |
Apr 26, 2013 | 10.93 | 10.94 | 10.93 | 10.93 | 1,377 | +0.02(+0.16%) |
Apr 25, 2013 | 10.93 | 10.94 | 10.82 | 10.91 | 9,727 | +0.04(+0.38%) |
Apr 24, 2013 | 10.87 | 10.91 | 10.82 | 10.87 | 0 | +0.02(+0.19%) |
Apr 23, 2013 | 10.87 | 10.93 | 10.85 | 10.85 | 707 | +0.15(+1.36%) |
Apr 22, 2013 | 10.73 | 10.73 | 10.49 | 10.70 | 7,639 | -0.17(-1.53%) |
Apr 17, 2013 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | +0.11(+1.01%) |
Apr 15, 2013 | 10.88 | 10.76 | 10.76 | 10.76 | 600 | -0.17(-1.52%) |
Apr 12, 2013 | 10.93 | 10.93 | 10.88 | 10.93 | 2,221 | -0.01(-0.08%) |
Apr 11, 2013 | 10.93 | 10.95 | 10.93 | 10.93 | 2,056 | -0.04(-0.40%) |
Apr 10, 2013 | 10.95 | 10.98 | 10.87 | 10.98 | 9,865 | +0.11(+1.01%) |
Apr 09, 2013 | 10.89 | 10.95 | 10.87 | 10.87 | 6,604 | +0.12(+1.08%) |
Apr 08, 2013 | 10.71 | 10.90 | 10.71 | 10.75 | 3,482 | -0.02(-0.15%) |
Apr 05, 2013 | 10.77 | 10.77 | 10.77 | 10.77 | 120 | -0.08(-0.69%) |
Apr 04, 2013 | 10.83 | 10.95 | 10.83 | 10.84 | 5,403 | +0.10(+0.93%) |
Apr 03, 2013 | 10.84 | 10.91 | 10.72 | 10.74 | 7,949 | -0.13(-1.22%) |
Apr 02, 2013 | 10.84 | 10.95 | 10.84 | 10.88 | 16,666 | +0.05(+0.46%) |
Apr 01, 2013 | 10.95 | 10.95 | 10.81 | 10.83 | 7,698 | +0.00(+0.00%) |
Mar 28, 2013 | 10.83 | 10.83 | 10.83 | 10.83 | 132 | -0.04(-0.38%) |
Mar 27, 2013 | 10.64 | 10.87 | 10.64 | 10.87 | 9,772 | +0.29(+2.76%) |
Mar 26, 2013 | 10.58 | 10.58 | 10.58 | 10.58 | 960 | -0.28(-2.61%) |
Mar 25, 2013 | 10.86 | 10.86 | 10.86 | 10.86 | 497 | -0.01(-0.08%) |
Mar 22, 2013 | 10.72 | 10.87 | 10.72 | 10.87 | 1,334 | -0.00(-0.00%) |
Mar 20, 2013 | 10.83 | 10.87 | 10.87 | 10.87 | 3,722 | +0.04(+0.39%) |
Mar 19, 2013 | 10.83 | 10.87 | 10.77 | 10.83 | 7,084 | +0.16(+1.48%) |
Mar 18, 2013 | 10.76 | 10.78 | 10.67 | 10.67 | 9,050 | -0.14(-1.31%) |
Mar 15, 2013 | 10.83 | 10.83 | 10.80 | 10.81 | 2,859 | -0.02(-0.15%) |
Mar 14, 2013 | 10.83 | 10.83 | 10.76 | 10.83 | 4,193 | +0.00(+0.00%) |
Mar 13, 2013 | 10.69 | 10.83 | 10.67 | 10.83 | 25,472 | +0.13(+1.26%) |
Mar 12, 2013 | 10.78 | 10.78 | 10.69 | 10.69 | 2,713 | -0.09(-0.86%) |
Mar 11, 2013 | 10.68 | 10.78 | 10.62 | 10.78 | 1,945 | -0.00(-0.00%) |
Mar 08, 2013 | 10.76 | 10.78 | 10.75 | 10.78 | 3,015 | +0.03(+0.25%) |
Mar 07, 2013 | 10.68 | 10.78 | 10.65 | 10.76 | 25,255 | +0.09(+0.84%) |
Mar 06, 2013 | 10.48 | 10.67 | 10.43 | 10.67 | 3,144 | +0.20(+1.91%) |
Mar 05, 2013 | 10.53 | 10.60 | 10.24 | 10.47 | 12,118 | -0.07(-0.63%) |
Mar 04, 2013 | 10.52 | 10.64 | 10.28 | 10.53 | 6,654 | -0.08(-0.78%) |
Mar 01, 2013 | 10.48 | 10.62 | 10.48 | 10.62 | 2,783 | +0.04(+0.39%) |
Feb 28, 2013 | 10.81 | 10.81 | 10.58 | 10.58 | 5,289 | -0.21(-1.92%) |
Feb 27, 2013 | 10.53 | 10.78 | 10.39 | 10.78 | 18,057 | +0.21(+1.95%) |
Feb 26, 2013 | 10.42 | 10.58 | 10.33 | 10.58 | 5,407 | +0.19(+1.83%) |
Feb 25, 2013 | 10.44 | 10.44 | 10.30 | 10.39 | 1,086 | -0.15(-1.41%) |
Feb 22, 2013 | 10.43 | 10.53 | 10.37 | 10.53 | 3,067 | +0.23(+2.26%) |
Feb 21, 2013 | 10.43 | 10.43 | 10.30 | 10.30 | 968 | -0.09(-0.82%) |
Feb 20, 2013 | 10.48 | 10.48 | 10.39 | 10.39 | 363 | -0.11(-1.01%) |
Feb 19, 2013 | 10.34 | 10.49 | 10.34 | 10.49 | 2,227 | +0.00(+0.00%) |
Feb 15, 2013 | 10.40 | 10.49 | 10.33 | 10.49 | 4,429 | +0.05(+0.47%) |
Feb 14, 2013 | 10.43 | 10.45 | 10.43 | 10.44 | 1,130 | -0.06(-0.61%) |
Feb 13, 2013 | 10.51 | 10.51 | 10.51 | 10.51 | 605 | -0.03(-0.25%) |
Feb 12, 2013 | 10.53 | 10.53 | 10.53 | 10.53 | 242 | +0.00(+0.00%) |
Feb 11, 2013 | 10.53 | 10.53 | 10.53 | 10.53 | 1,349 | +0.00(+0.00%) |
Feb 08, 2013 | 10.40 | 10.53 | 10.39 | 10.53 | 11,032 | +0.20(+1.92%) |
Feb 05, 2013 | 10.34 | 10.34 | 10.34 | 10.34 | 605 | +0.20(+1.96%) |