Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.19 | 11.25 | 11.11 | 11.25 | 0 | +0.08(+0.72%) |
Apr 29, 2013 | 11.19 | 11.23 | 11.14 | 11.17 | 100,331 | +0.04(+0.33%) |
Apr 26, 2013 | 11.13 | 11.17 | 11.13 | 11.13 | 162,483 | -0.01(-0.07%) |
Apr 25, 2013 | 10.97 | 11.19 | 10.97 | 11.14 | 0 | +0.18(+1.66%) |
Apr 24, 2013 | 10.88 | 10.95 | 10.84 | 10.95 | 63,122 | +0.04(+0.33%) |
Apr 23, 2013 | 10.90 | 10.92 | 10.71 | 10.92 | 97,072 | +0.12(+1.08%) |
Apr 22, 2013 | 10.87 | 10.87 | 10.63 | 10.80 | 87,463 | -0.07(-0.67%) |
Apr 19, 2013 | 10.73 | 10.91 | 10.73 | 10.87 | 107,460 | +0.13(+1.22%) |
Apr 18, 2013 | 10.73 | 10.76 | 10.61 | 10.74 | 173,761 | +0.07(+0.61%) |
Apr 17, 2013 | 10.71 | 10.76 | 10.61 | 10.68 | 207,460 | -0.14(-1.28%) |
Apr 16, 2013 | 10.69 | 10.83 | 10.54 | 10.82 | 236,634 | +0.20(+1.85%) |
Apr 15, 2013 | 10.84 | 10.96 | 10.61 | 10.62 | 273,552 | -0.36(-3.25%) |
Apr 12, 2013 | 11.02 | 11.04 | 10.94 | 10.98 | 141,795 | -0.07(-0.59%) |
Apr 11, 2013 | 10.90 | 11.10 | 10.90 | 11.04 | 226,918 | +0.12(+1.06%) |
Apr 10, 2013 | 10.73 | 10.95 | 10.69 | 10.93 | 109,525 | +0.20(+1.90%) |
Apr 09, 2013 | 10.90 | 10.90 | 10.72 | 10.72 | 156,280 | -0.18(-1.67%) |
Apr 08, 2013 | 10.92 | 10.92 | 10.78 | 10.90 | 68,014 | +0.04(+0.33%) |
Apr 05, 2013 | 10.61 | 10.90 | 10.61 | 10.87 | 265,074 | +0.10(+0.94%) |
Apr 04, 2013 | 10.68 | 10.78 | 10.63 | 10.77 | 81,521 | +0.07(+0.68%) |
Apr 03, 2013 | 10.83 | 10.84 | 10.69 | 10.69 | 180,644 | -0.14(-1.28%) |
Apr 02, 2013 | 10.99 | 11.04 | 10.79 | 10.83 | 138,242 | -0.09(-0.86%) |
Apr 01, 2013 | 11.27 | 11.27 | 10.88 | 10.93 | 248,679 | -0.33(-2.97%) |
Mar 28, 2013 | 11.25 | 11.28 | 11.15 | 11.26 | 151,246 | +0.05(+0.45%) |
Mar 27, 2013 | 11.21 | 11.22 | 11.10 | 11.21 | 83,367 | -0.02(-0.19%) |
Mar 26, 2013 | 11.11 | 11.23 | 11.09 | 11.23 | 127,449 | +0.17(+1.51%) |
Mar 25, 2013 | 11.06 | 11.14 | 10.98 | 11.06 | 143,611 | +0.00(+0.00%) |
Mar 22, 2013 | 11.06 | 11.13 | 11.03 | 11.06 | 91,711 | +0.01(+0.13%) |
Mar 21, 2013 | 10.98 | 11.07 | 10.97 | 11.05 | 125,622 | -0.01(-0.07%) |
Mar 20, 2013 | 11.04 | 11.10 | 10.98 | 11.06 | 67,240 | +0.06(+0.53%) |
Mar 19, 2013 | 10.99 | 11.09 | 10.98 | 11.00 | 116,867 | +0.00(+0.00%) |
Mar 18, 2013 | 10.95 | 11.07 | 10.95 | 11.00 | 72,920 | -0.09(-0.79%) |
Mar 15, 2013 | 11.16 | 11.18 | 11.03 | 11.09 | 367,223 | -0.05(-0.46%) |
Mar 14, 2013 | 10.95 | 11.16 | 10.93 | 11.14 | 131,703 | +0.17(+1.59%) |
Mar 13, 2013 | 10.90 | 10.99 | 10.87 | 10.96 | 115,203 | +0.06(+0.53%) |
Mar 12, 2013 | 10.98 | 10.98 | 10.85 | 10.90 | 86,395 | -0.06(-0.53%) |
Mar 11, 2013 | 10.98 | 10.98 | 10.90 | 10.96 | 114,948 | -0.01(-0.07%) |
Mar 08, 2013 | 11.03 | 11.03 | 10.91 | 10.97 | 132,957 | +0.00(+0.00%) |
Mar 07, 2013 | 10.86 | 10.98 | 10.82 | 10.97 | 117,177 | +0.09(+0.80%) |
Mar 06, 2013 | 10.88 | 10.89 | 10.81 | 10.88 | 133,630 | +0.01(+0.07%) |
Mar 05, 2013 | 10.87 | 10.92 | 10.79 | 10.87 | 158,698 | +0.03(+0.27%) |
Mar 04, 2013 | 10.76 | 10.88 | 10.76 | 10.85 | 275,023 | +0.05(+0.47%) |
Mar 01, 2013 | 10.61 | 10.84 | 10.61 | 10.79 | 199,440 | +0.10(+0.95%) |
Feb 28, 2013 | 10.64 | 10.77 | 10.64 | 10.69 | 242,457 | -0.04(-0.41%) |
Feb 27, 2013 | 10.58 | 10.82 | 10.58 | 10.74 | 268,912 | +0.14(+1.30%) |
Feb 26, 2013 | 10.61 | 10.66 | 10.55 | 10.60 | 141,538 | -0.19(-1.75%) |
Feb 22, 2013 | 10.82 | 10.82 | 10.59 | 10.79 | 375,976 | +0.07(+0.61%) |
Feb 21, 2013 | 10.80 | 10.83 | 10.53 | 10.72 | 400,729 | -0.04(-0.41%) |
Feb 20, 2013 | 10.93 | 10.95 | 10.74 | 10.77 | 399,360 | -0.17(-1.59%) |
Feb 19, 2013 | 10.87 | 10.94 | 10.82 | 10.94 | 208,268 | +0.07(+0.60%) |
Feb 15, 2013 | 10.93 | 10.93 | 10.82 | 10.87 | 289,462 | +0.01(+0.13%) |
Feb 14, 2013 | 10.83 | 10.87 | 10.78 | 10.86 | 223,720 | +0.01(+0.13%) |
Feb 13, 2013 | 10.89 | 10.89 | 10.78 | 10.85 | 318,298 | -0.01(-0.13%) |
Feb 12, 2013 | 10.90 | 10.90 | 10.82 | 10.86 | 458,062 | -0.03(-0.27%) |
Feb 11, 2013 | 10.93 | 11.01 | 10.89 | 10.89 | 285,609 | -0.08(-0.73%) |
Feb 08, 2013 | 11.03 | 11.03 | 10.85 | 10.97 | 208,874 | -0.02(-0.20%) |
Feb 07, 2013 | 11.08 | 11.08 | 10.93 | 10.99 | 207,830 | -0.11(-0.98%) |
Feb 06, 2013 | 10.93 | 11.11 | 10.90 | 11.10 | 431,164 | +0.07(+0.66%) |
Feb 04, 2013 | 11.13 | 11.15 | 11.00 | 11.03 | 265,274 | -0.17(-1.49%) |