Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.20 | 10.45 | 10.20 | 10.40 | 5,389 | +0.05(+0.48%) |
Apr 29, 2013 | 10.20 | 10.50 | 10.10 | 10.35 | 7,514 | +0.35(+3.50%) |
Apr 26, 2013 | 10.15 | 10.20 | 10.00 | 10.00 | 5,752 | -0.20(-1.96%) |
Apr 25, 2013 | 10.15 | 10.25 | 10.05 | 10.20 | 9,104 | +0.20(+2.00%) |
Apr 24, 2013 | 10.10 | 10.20 | 10.00 | 10.00 | 3,480 | -0.15(-1.48%) |
Apr 23, 2013 | 10.10 | 10.45 | 10.00 | 10.15 | 8,191 | +0.15(+1.50%) |
Apr 22, 2013 | 10.05 | 10.15 | 10.00 | 10.00 | 4,060 | -0.05(-0.50%) |
Apr 19, 2013 | 10.10 | 10.25 | 10.05 | 10.05 | 3,908 | +0.05(+0.50%) |
Apr 18, 2013 | 10.00 | 10.30 | 10.00 | 10.00 | 9,213 | -0.10(-0.99%) |
Apr 17, 2013 | 10.35 | 10.95 | 10.10 | 10.10 | 5,753 | -0.40(-3.81%) |
Apr 16, 2013 | 10.35 | 10.55 | 10.35 | 10.50 | 1,351 | +0.00(+0.00%) |
Apr 15, 2013 | 10.96 | 10.96 | 9.750 | 10.50 | 14,115 | -0.55(-4.98%) |
Apr 12, 2013 | 9.850 | 11.25 | 9.750 | 11.05 | 25,346 | +0.90(+8.87%) |
Apr 11, 2013 | 10.35 | 10.35 | 9.600 | 10.15 | 6,248 | -0.25(-2.40%) |
Apr 10, 2013 | 10.20 | 10.55 | 10.10 | 10.40 | 3,091 | +0.25(+2.46%) |
Apr 09, 2013 | 10.35 | 10.36 | 10.10 | 10.15 | 3,964 | -0.30(-2.87%) |
Apr 08, 2013 | 10.65 | 10.80 | 10.45 | 10.45 | 1,470 | -0.35(-3.24%) |
Apr 05, 2013 | 10.85 | 10.85 | 10.50 | 10.80 | 3,310 | -0.10(-0.92%) |
Apr 04, 2013 | 10.70 | 11.00 | 10.70 | 10.90 | 15,934 | +0.05(+0.46%) |
Apr 03, 2013 | 10.75 | 11.15 | 10.75 | 10.85 | 22,880 | -0.10(-0.91%) |
Apr 02, 2013 | 11.45 | 11.45 | 10.80 | 10.95 | 3,297 | -0.65(-5.60%) |
Apr 01, 2013 | 11.15 | 11.60 | 11.00 | 11.60 | 1,033 | +0.40(+3.57%) |
Mar 28, 2013 | 10.70 | 11.20 | 10.70 | 11.20 | 153,345 | -0.20(-1.75%) |
Mar 27, 2013 | 11.10 | 11.40 | 10.85 | 11.40 | 1,485 | +0.40(+3.64%) |
Mar 26, 2013 | 11.10 | 11.11 | 10.95 | 11.00 | 5,317 | -0.20(-1.78%) |
Mar 25, 2013 | 11.30 | 11.30 | 11.00 | 11.20 | 1,208 | -0.20(-1.76%) |
Mar 22, 2013 | 11.15 | 11.50 | 11.05 | 11.40 | 1,675 | +0.40(+3.64%) |
Mar 21, 2013 | 11.10 | 11.10 | 10.90 | 11.00 | 2,474 | -0.15(-1.35%) |
Mar 20, 2013 | 10.75 | 11.15 | 10.75 | 11.15 | 3,430 | +0.40(+3.72%) |
Mar 19, 2013 | 10.90 | 10.95 | 10.75 | 10.75 | 2,692 | -0.25(-2.27%) |
Mar 18, 2013 | 10.90 | 11.00 | 10.85 | 11.00 | 860 | +0.00(+0.00%) |
Mar 15, 2013 | 10.80 | 11.05 | 10.70 | 11.00 | 1,920 | +0.35(+3.29%) |
Mar 14, 2013 | 10.75 | 10.75 | 10.65 | 10.65 | 1,528 | -0.05(-0.47%) |
Mar 13, 2013 | 10.75 | 10.75 | 10.65 | 10.70 | 508 | -0.05(-0.47%) |
Mar 12, 2013 | 10.55 | 10.75 | 10.55 | 10.75 | 4,731 | +0.00(+0.00%) |
Mar 11, 2013 | 10.90 | 10.90 | 10.55 | 10.75 | 1,060 | +0.00(+0.00%) |
Mar 08, 2013 | 10.80 | 10.85 | 10.70 | 10.75 | 7,297 | -0.10(-0.92%) |
Mar 07, 2013 | 10.90 | 10.90 | 10.40 | 10.85 | 17,852 | -0.10(-0.91%) |
Mar 06, 2013 | 10.90 | 11.00 | 10.90 | 10.95 | 8,744 | -0.05(-0.45%) |
Mar 05, 2013 | 11.15 | 11.15 | 10.97 | 11.00 | 5,541 | -0.25(-2.22%) |
Mar 04, 2013 | 10.89 | 11.25 | 10.85 | 11.25 | 1,009 | +0.35(+3.21%) |
Mar 01, 2013 | 11.15 | 11.20 | 10.90 | 10.90 | 1,302 | -0.35(-3.11%) |
Feb 28, 2013 | 10.80 | 11.25 | 10.80 | 11.25 | 2,982 | +0.25(+2.27%) |
Feb 27, 2013 | 11.10 | 11.10 | 10.95 | 11.00 | 2,384 | -0.15(-1.35%) |
Feb 26, 2013 | 11.15 | 11.20 | 11.15 | 11.15 | 980 | -0.10(-0.89%) |
Feb 25, 2013 | 11.40 | 11.40 | 11.20 | 11.25 | 4,692 | +0.00(+0.00%) |
Feb 22, 2013 | 11.00 | 11.25 | 10.85 | 11.25 | 3,426 | +0.00(+0.00%) |
Feb 21, 2013 | 11.00 | 11.25 | 10.75 | 11.25 | 8,874 | +0.00(+0.00%) |
Feb 20, 2013 | 11.05 | 11.25 | 10.80 | 11.25 | 5,681 | +0.15(+1.35%) |
Feb 19, 2013 | 11.12 | 11.29 | 11.10 | 11.10 | 980 | +0.10(+0.91%) |
Feb 15, 2013 | 10.90 | 11.10 | 10.80 | 11.00 | 3,000 | -0.05(-0.45%) |
Feb 14, 2013 | 11.45 | 11.50 | 10.99 | 11.05 | 2,250 | -0.45(-3.91%) |
Feb 13, 2013 | 11.35 | 11.55 | 11.25 | 11.50 | 3,184 | +0.10(+0.88%) |
Feb 12, 2013 | 11.50 | 11.50 | 11.40 | 11.40 | 1,392 | -0.15(-1.30%) |
Feb 11, 2013 | 11.50 | 11.55 | 11.45 | 11.55 | 1,480 | +0.05(+0.43%) |
Feb 08, 2013 | 11.00 | 11.70 | 11.00 | 11.50 | 11,789 | +0.55(+5.02%) |
Feb 07, 2013 | 11.05 | 11.05 | 10.95 | 10.95 | 1,772 | -0.10(-0.90%) |
Feb 06, 2013 | 11.05 | 11.10 | 10.95 | 11.05 | 2,533 | -0.10(-0.90%) |
Feb 04, 2013 | 11.30 | 11.30 | 10.90 | 11.15 | 3,140 | -0.45(-3.88%) |