Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.11 | 11.14 | 11.03 | 11.10 | 51,219 | +0.06(+0.51%) |
Apr 29, 2013 | 11.00 | 11.08 | 10.99 | 11.04 | 27,827 | +0.03(+0.29%) |
Apr 26, 2013 | 11.02 | 11.09 | 11.00 | 11.01 | 24,991 | -0.04(-0.34%) |
Apr 25, 2013 | 11.05 | 11.06 | 11.02 | 11.05 | 23,842 | +0.04(+0.34%) |
Apr 24, 2013 | 11.07 | 11.08 | 10.91 | 11.01 | 46,270 | -0.10(-0.91%) |
Apr 23, 2013 | 11.05 | 11.11 | 11.04 | 11.11 | 37,920 | +0.08(+0.74%) |
Apr 22, 2013 | 10.97 | 11.03 | 10.93 | 11.03 | 38,903 | +0.07(+0.63%) |
Apr 19, 2013 | 10.91 | 10.96 | 10.91 | 10.96 | 23,439 | +0.06(+0.52%) |
Apr 18, 2013 | 10.96 | 11.04 | 10.89 | 10.90 | 42,036 | -0.09(-0.86%) |
Apr 17, 2013 | 10.99 | 11.02 | 10.96 | 11.00 | 30,426 | +0.07(+0.64%) |
Apr 16, 2013 | 11.02 | 11.08 | 10.92 | 10.93 | 62,060 | -0.10(-0.92%) |
Apr 15, 2013 | 11.08 | 11.09 | 11.02 | 11.03 | 31,869 | -0.04(-0.34%) |
Apr 12, 2013 | 11.08 | 11.10 | 11.03 | 11.07 | 45,288 | +0.01(+0.06%) |
Apr 11, 2013 | 11.10 | 11.10 | 11.03 | 11.06 | 31,017 | -0.03(-0.23%) |
Apr 10, 2013 | 10.96 | 11.10 | 10.96 | 11.08 | 46,409 | +0.08(+0.75%) |
Apr 09, 2013 | 11.04 | 11.04 | 10.97 | 11.00 | 26,348 | +0.01(+0.11%) |
Apr 08, 2013 | 11.06 | 11.07 | 10.96 | 10.99 | 35,137 | -0.06(-0.57%) |
Apr 05, 2013 | 11.05 | 11.12 | 11.03 | 11.05 | 34,489 | +0.03(+0.23%) |
Apr 04, 2013 | 11.10 | 11.10 | 10.94 | 11.03 | 70,351 | -0.03(-0.28%) |
Apr 03, 2013 | 10.99 | 11.12 | 10.92 | 11.06 | 86,923 | +0.09(+0.81%) |
Apr 02, 2013 | 10.96 | 11.02 | 10.90 | 10.97 | 46,914 | +0.01(+0.10%) |
Apr 01, 2013 | 10.98 | 11.02 | 10.93 | 10.96 | 59,517 | +0.02(+0.19%) |
Mar 28, 2013 | 10.91 | 10.96 | 10.88 | 10.94 | 26,090 | +0.08(+0.70%) |
Mar 27, 2013 | 10.90 | 10.91 | 10.85 | 10.86 | 30,233 | +0.00(+0.00%) |
Mar 26, 2013 | 10.88 | 10.92 | 10.82 | 10.86 | 52,384 | -0.03(-0.23%) |
Mar 25, 2013 | 10.88 | 10.90 | 10.79 | 10.89 | 43,480 | +0.00(+0.00%) |
Mar 22, 2013 | 10.83 | 10.89 | 10.79 | 10.89 | 41,998 | +0.06(+0.52%) |
Mar 21, 2013 | 10.92 | 11.00 | 10.83 | 10.83 | 75,546 | -0.12(-1.10%) |
Mar 20, 2013 | 10.83 | 10.95 | 10.83 | 10.95 | 65,909 | +0.09(+0.87%) |
Mar 19, 2013 | 10.89 | 10.92 | 10.79 | 10.86 | 40,695 | -0.03(-0.29%) |
Mar 18, 2013 | 10.52 | 10.90 | 10.52 | 10.89 | 83,866 | +0.32(+2.99%) |
Mar 15, 2013 | 10.79 | 10.80 | 10.57 | 10.57 | 145,633 | -0.13(-1.24%) |
Mar 14, 2013 | 10.88 | 10.91 | 10.57 | 10.71 | 151,133 | -0.23(-2.08%) |
Mar 13, 2013 | 11.03 | 11.03 | 10.86 | 10.93 | 28,036 | -0.08(-0.69%) |
Mar 12, 2013 | 11.09 | 11.15 | 11.00 | 11.01 | 50,605 | -0.11(-0.97%) |
Mar 11, 2013 | 11.29 | 11.29 | 11.06 | 11.12 | 35,767 | -0.14(-1.23%) |
Mar 08, 2013 | 11.27 | 11.31 | 11.05 | 11.26 | 103,601 | -0.12(-1.09%) |
Mar 07, 2013 | 11.43 | 11.43 | 11.34 | 11.38 | 21,473 | -0.05(-0.47%) |
Mar 06, 2013 | 11.35 | 11.43 | 11.35 | 11.43 | 22,927 | +0.06(+0.50%) |
Mar 05, 2013 | 11.39 | 11.39 | 11.36 | 11.38 | 21,457 | +0.03(+0.22%) |
Mar 04, 2013 | 11.42 | 11.42 | 11.35 | 11.35 | 19,230 | -0.05(-0.44%) |
Mar 01, 2013 | 11.39 | 11.40 | 11.36 | 11.40 | 24,040 | +0.04(+0.39%) |
Feb 28, 2013 | 11.38 | 11.38 | 11.34 | 11.36 | 11,435 | -0.03(-0.22%) |
Feb 27, 2013 | 11.32 | 11.38 | 11.31 | 11.38 | 18,831 | +0.04(+0.33%) |
Feb 26, 2013 | 11.37 | 11.37 | 11.31 | 11.34 | 30,881 | +0.02(+0.17%) |
Feb 22, 2013 | 11.33 | 11.38 | 11.32 | 11.32 | 22,409 | -0.02(-0.17%) |
Feb 21, 2013 | 11.35 | 11.38 | 11.31 | 11.34 | 25,901 | -0.02(-0.17%) |
Feb 20, 2013 | 11.27 | 11.36 | 11.27 | 11.36 | 28,341 | +0.06(+0.50%) |
Feb 19, 2013 | 11.27 | 11.31 | 11.22 | 11.31 | 18,026 | +0.04(+0.39%) |
Feb 15, 2013 | 11.23 | 11.27 | 11.20 | 11.26 | 23,425 | +0.03(+0.28%) |
Feb 14, 2013 | 11.31 | 11.32 | 11.21 | 11.23 | 36,441 | -0.11(-0.95%) |
Feb 13, 2013 | 11.34 | 11.38 | 11.32 | 11.34 | 27,103 | -0.04(-0.39%) |
Feb 12, 2013 | 11.38 | 11.39 | 11.34 | 11.38 | 24,947 | -0.01(-0.06%) |
Feb 11, 2013 | 11.41 | 11.41 | 11.37 | 11.39 | 34,335 | +0.03(+0.24%) |
Feb 08, 2013 | 11.38 | 11.42 | 11.36 | 11.36 | 20,354 | -0.05(-0.41%) |
Feb 07, 2013 | 11.37 | 11.41 | 11.37 | 11.41 | 45,676 | +0.04(+0.33%) |
Feb 06, 2013 | 11.36 | 11.39 | 11.35 | 11.37 | 45,209 | +0.01(+0.06%) |
Feb 04, 2013 | 11.38 | 11.39 | 11.31 | 11.36 | 46,131 | +0.03(+0.28%) |