Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.16 | 10.23 | 10.04 | 10.13 | 0 | -0.11(-1.07%) |
Apr 29, 2013 | 10.17 | 10.50 | 9.670 | 10.24 | 480,117 | -0.49(-4.57%) |
Apr 26, 2013 | 10.80 | 10.87 | 10.53 | 10.73 | 162,372 | -0.14(-1.29%) |
Apr 25, 2013 | 10.80 | 11.15 | 10.55 | 10.87 | 0 | +0.11(+1.02%) |
Apr 24, 2013 | 10.35 | 10.82 | 10.14 | 10.76 | 0 | +0.34(+3.26%) |
Apr 23, 2013 | 10.51 | 10.63 | 10.14 | 10.42 | 93,375 | +0.10(+0.97%) |
Apr 22, 2013 | 10.06 | 10.46 | 9.710 | 10.32 | 117,038 | +0.31(+3.10%) |
Apr 19, 2013 | 10.01 | 10.35 | 9.930 | 10.01 | 84,562 | -0.01(-0.10%) |
Apr 18, 2013 | 10.27 | 10.27 | 9.670 | 10.02 | 190,795 | -0.27(-2.62%) |
Apr 17, 2013 | 10.74 | 10.74 | 10.19 | 10.29 | 80,757 | -0.46(-4.28%) |
Apr 16, 2013 | 10.45 | 10.83 | 10.37 | 10.75 | 108,879 | +0.43(+4.17%) |
Apr 15, 2013 | 11.04 | 11.04 | 10.08 | 10.32 | 273,357 | -0.70(-6.35%) |
Apr 12, 2013 | 11.33 | 11.43 | 10.69 | 11.02 | 82,934 | -0.40(-3.50%) |
Apr 11, 2013 | 11.71 | 12.06 | 11.33 | 11.42 | 101,100 | -0.44(-3.71%) |
Apr 10, 2013 | 11.33 | 11.96 | 11.32 | 11.86 | 110,899 | +0.53(+4.68%) |
Apr 09, 2013 | 10.95 | 11.50 | 10.85 | 11.33 | 75,514 | +0.46(+4.23%) |
Apr 08, 2013 | 10.77 | 10.97 | 10.61 | 10.87 | 128,069 | +0.05(+0.46%) |
Apr 05, 2013 | 10.61 | 10.90 | 10.43 | 10.82 | 107,376 | -0.09(-0.82%) |
Apr 04, 2013 | 10.69 | 10.94 | 10.21 | 10.91 | 237,777 | +0.22(+2.06%) |
Apr 03, 2013 | 11.70 | 11.70 | 10.43 | 10.69 | 614,509 | -1.04(-8.87%) |
Apr 02, 2013 | 12.48 | 12.95 | 11.51 | 11.73 | 460,932 | -0.59(-4.79%) |
Apr 01, 2013 | 12.50 | 12.84 | 12.18 | 12.32 | 112,571 | -0.09(-0.73%) |
Mar 28, 2013 | 12.71 | 12.86 | 12.03 | 12.41 | 251,303 | -0.34(-2.67%) |
Mar 27, 2013 | 12.00 | 12.75 | 11.99 | 12.75 | 280,167 | +0.72(+5.99%) |
Mar 26, 2013 | 12.60 | 13.08 | 11.96 | 12.03 | 332,899 | -0.42(-3.37%) |
Mar 25, 2013 | 11.85 | 13.14 | 11.83 | 12.45 | 732,320 | +0.68(+5.78%) |
Mar 22, 2013 | 11.25 | 11.84 | 11.03 | 11.77 | 215,927 | +0.66(+5.94%) |
Mar 21, 2013 | 11.61 | 11.79 | 11.00 | 11.11 | 168,331 | -0.59(-5.04%) |
Mar 20, 2013 | 10.85 | 11.92 | 10.80 | 11.70 | 447,441 | +1.04(+9.76%) |
Mar 19, 2013 | 10.76 | 10.85 | 10.42 | 10.66 | 112,071 | -0.21(-1.93%) |
Mar 18, 2013 | 10.18 | 10.98 | 10.00 | 10.87 | 189,308 | +0.57(+5.53%) |
Mar 15, 2013 | 9.940 | 10.48 | 9.880 | 10.30 | 171,401 | +0.31(+3.10%) |
Mar 14, 2013 | 10.31 | 10.31 | 9.900 | 9.990 | 148,585 | -0.25(-2.44%) |
Mar 13, 2013 | 10.43 | 10.63 | 10.10 | 10.24 | 105,818 | -0.29(-2.73%) |
Mar 12, 2013 | 10.70 | 11.00 | 10.43 | 10.53 | 179,273 | -0.07(-0.69%) |
Mar 11, 2013 | 10.55 | 10.80 | 10.40 | 10.60 | 143,465 | +0.09(+0.86%) |
Mar 08, 2013 | 11.08 | 11.08 | 10.32 | 10.51 | 190,325 | -0.54(-4.89%) |
Mar 07, 2013 | 10.71 | 11.09 | 10.66 | 11.05 | 238,646 | +0.40(+3.76%) |
Mar 06, 2013 | 10.09 | 10.80 | 10.09 | 10.65 | 281,723 | +0.63(+6.29%) |
Mar 05, 2013 | 10.00 | 10.20 | 9.950 | 10.02 | 119,494 | +0.11(+1.11%) |
Mar 04, 2013 | 9.910 | 10.09 | 9.750 | 9.910 | 114,130 | +0.00(+0.00%) |
Mar 01, 2013 | 9.580 | 10.02 | 9.502 | 9.910 | 185,226 | +0.33(+3.44%) |
Feb 28, 2013 | 9.660 | 9.790 | 9.580 | 9.580 | 66,385 | +0.05(+0.52%) |
Feb 27, 2013 | 9.630 | 9.700 | 9.300 | 9.530 | 126,780 | -0.12(-1.24%) |
Feb 26, 2013 | 9.660 | 9.910 | 9.600 | 9.650 | 102,571 | -0.25(-2.53%) |
Feb 22, 2013 | 9.900 | 10.18 | 9.710 | 9.900 | 132,453 | +0.18(+1.85%) |
Feb 21, 2013 | 10.02 | 10.10 | 9.610 | 9.720 | 268,922 | -0.42(-4.14%) |
Feb 20, 2013 | 10.98 | 11.00 | 10.12 | 10.14 | 231,875 | -0.82(-7.48%) |
Feb 19, 2013 | 11.48 | 11.48 | 10.93 | 10.96 | 93,036 | -0.36(-3.18%) |
Feb 15, 2013 | 11.44 | 11.58 | 11.27 | 11.32 | 67,265 | -0.07(-0.61%) |
Feb 14, 2013 | 11.29 | 11.49 | 10.89 | 11.39 | 120,090 | +0.08(+0.71%) |
Feb 13, 2013 | 11.44 | 11.50 | 11.26 | 11.31 | 98,453 | -0.09(-0.79%) |
Feb 12, 2013 | 11.35 | 11.60 | 11.19 | 11.40 | 118,932 | +0.05(+0.44%) |
Feb 11, 2013 | 11.41 | 11.46 | 11.07 | 11.35 | 152,503 | +0.04(+0.35%) |
Feb 08, 2013 | 10.91 | 11.64 | 10.82 | 11.31 | 199,979 | +0.34(+3.10%) |
Feb 07, 2013 | 11.77 | 11.79 | 10.28 | 10.97 | 394,819 | -0.72(-6.16%) |
Feb 06, 2013 | 11.45 | 11.95 | 11.27 | 11.69 | 421,037 | +1.12(+10.60%) |
Feb 04, 2013 | 10.49 | 10.74 | 10.35 | 10.57 | 149,271 | +0.10(+0.96%) |