Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.08 | 11.11 | 10.99 | 11.06 | 51,381 | +0.06(+0.52%) |
Apr 29, 2013 | 10.96 | 11.05 | 10.96 | 11.01 | 27,914 | +0.03(+0.29%) |
Apr 26, 2013 | 10.99 | 11.06 | 10.97 | 10.97 | 25,070 | -0.04(-0.34%) |
Apr 25, 2013 | 11.02 | 11.02 | 10.98 | 11.01 | 23,917 | +0.04(+0.34%) |
Apr 24, 2013 | 11.03 | 11.04 | 10.88 | 10.97 | 46,416 | -0.10(-0.91%) |
Apr 23, 2013 | 11.01 | 11.08 | 11.01 | 11.08 | 38,039 | +0.08(+0.74%) |
Apr 22, 2013 | 10.94 | 10.99 | 10.89 | 10.99 | 39,026 | +0.07(+0.63%) |
Apr 19, 2013 | 10.87 | 10.93 | 10.87 | 10.92 | 23,513 | +0.06(+0.52%) |
Apr 18, 2013 | 10.93 | 11.01 | 10.85 | 10.87 | 42,169 | -0.09(-0.86%) |
Apr 17, 2013 | 10.96 | 10.98 | 10.93 | 10.96 | 30,522 | +0.07(+0.64%) |
Apr 16, 2013 | 10.99 | 11.05 | 10.89 | 10.89 | 62,255 | -0.10(-0.92%) |
Apr 15, 2013 | 11.04 | 11.06 | 10.99 | 10.99 | 31,969 | -0.04(-0.34%) |
Apr 12, 2013 | 11.04 | 11.06 | 11.00 | 11.03 | 45,431 | +0.01(+0.06%) |
Apr 11, 2013 | 11.06 | 11.06 | 10.99 | 11.02 | 31,115 | -0.03(-0.23%) |
Apr 10, 2013 | 10.92 | 11.07 | 10.92 | 11.05 | 46,556 | +0.08(+0.75%) |
Apr 09, 2013 | 11.01 | 11.01 | 10.94 | 10.97 | 26,431 | +0.01(+0.12%) |
Apr 08, 2013 | 11.02 | 11.03 | 10.92 | 10.96 | 35,247 | -0.06(-0.57%) |
Apr 05, 2013 | 11.02 | 11.09 | 10.99 | 11.02 | 34,598 | +0.03(+0.23%) |
Apr 04, 2013 | 11.07 | 11.07 | 10.91 | 10.99 | 70,573 | -0.03(-0.29%) |
Apr 03, 2013 | 10.96 | 11.08 | 10.89 | 11.02 | 87,197 | +0.09(+0.81%) |
Apr 02, 2013 | 10.93 | 10.98 | 10.87 | 10.94 | 47,062 | +0.01(+0.10%) |
Apr 01, 2013 | 10.94 | 10.99 | 10.89 | 10.93 | 59,705 | +0.02(+0.18%) |
Mar 28, 2013 | 10.88 | 10.93 | 10.84 | 10.91 | 26,172 | +0.08(+0.70%) |
Mar 27, 2013 | 10.87 | 10.88 | 10.82 | 10.83 | 30,329 | +0.00(+0.00%) |
Mar 26, 2013 | 10.85 | 10.89 | 10.79 | 10.83 | 52,550 | -0.03(-0.23%) |
Mar 25, 2013 | 10.85 | 10.87 | 10.75 | 10.85 | 43,617 | +0.00(+0.00%) |
Mar 22, 2013 | 10.79 | 10.85 | 10.75 | 10.85 | 42,131 | +0.06(+0.53%) |
Mar 21, 2013 | 10.89 | 10.97 | 10.80 | 10.80 | 75,784 | -0.12(-1.10%) |
Mar 20, 2013 | 10.80 | 10.92 | 10.80 | 10.92 | 66,116 | +0.09(+0.87%) |
Mar 19, 2013 | 10.85 | 10.89 | 10.76 | 10.82 | 40,824 | -0.03(-0.29%) |
Mar 18, 2013 | 10.48 | 10.86 | 10.48 | 10.85 | 84,130 | +0.31(+2.99%) |
Mar 15, 2013 | 10.75 | 10.77 | 10.53 | 10.54 | 146,092 | -0.13(-1.24%) |
Mar 14, 2013 | 10.84 | 10.87 | 10.54 | 10.67 | 151,610 | -0.23(-2.08%) |
Mar 13, 2013 | 10.99 | 10.99 | 10.83 | 10.90 | 28,124 | -0.08(-0.69%) |
Mar 12, 2013 | 11.06 | 11.12 | 10.97 | 10.97 | 50,764 | -0.11(-0.97%) |
Mar 11, 2013 | 11.26 | 11.26 | 11.02 | 11.08 | 35,879 | -0.14(-1.23%) |
Mar 08, 2013 | 11.23 | 11.27 | 11.02 | 11.22 | 103,928 | -0.12(-1.09%) |
Mar 07, 2013 | 11.39 | 11.39 | 11.30 | 11.34 | 21,541 | -0.05(-0.47%) |
Mar 06, 2013 | 11.31 | 11.40 | 11.31 | 11.40 | 22,999 | +0.06(+0.50%) |
Mar 05, 2013 | 11.35 | 11.36 | 11.32 | 11.34 | 21,525 | +0.03(+0.22%) |
Mar 04, 2013 | 11.38 | 11.38 | 11.31 | 11.31 | 19,290 | -0.05(-0.44%) |
Mar 01, 2013 | 11.35 | 11.36 | 11.33 | 11.36 | 24,115 | +0.04(+0.39%) |
Feb 28, 2013 | 11.35 | 11.35 | 11.30 | 11.32 | 11,471 | -0.03(-0.22%) |
Feb 27, 2013 | 11.28 | 11.35 | 11.28 | 11.35 | 18,890 | +0.04(+0.33%) |
Feb 26, 2013 | 11.33 | 11.33 | 11.28 | 11.31 | 30,978 | +0.02(+0.17%) |
Feb 22, 2013 | 11.30 | 11.35 | 11.28 | 11.29 | 22,479 | -0.02(-0.17%) |
Feb 21, 2013 | 11.31 | 11.35 | 11.27 | 11.31 | 25,983 | -0.02(-0.17%) |
Feb 20, 2013 | 11.23 | 11.33 | 11.23 | 11.33 | 28,431 | +0.06(+0.50%) |
Feb 19, 2013 | 11.23 | 11.27 | 11.19 | 11.27 | 18,083 | +0.04(+0.39%) |
Feb 15, 2013 | 11.19 | 11.23 | 11.16 | 11.23 | 23,499 | +0.03(+0.28%) |
Feb 14, 2013 | 11.27 | 11.28 | 11.18 | 11.19 | 36,556 | -0.11(-0.95%) |
Feb 13, 2013 | 11.30 | 11.35 | 11.28 | 11.30 | 27,189 | -0.04(-0.39%) |
Feb 12, 2013 | 11.34 | 11.35 | 11.31 | 11.35 | 25,025 | -0.01(-0.06%) |
Feb 11, 2013 | 11.38 | 11.38 | 11.33 | 11.35 | 34,444 | +0.03(+0.24%) |
Feb 08, 2013 | 11.35 | 11.38 | 11.32 | 11.32 | 20,418 | -0.05(-0.41%) |
Feb 07, 2013 | 11.33 | 11.37 | 11.33 | 11.37 | 45,820 | +0.04(+0.33%) |
Feb 06, 2013 | 11.33 | 11.35 | 11.32 | 11.33 | 45,352 | +0.01(+0.06%) |
Feb 04, 2013 | 11.34 | 11.35 | 11.28 | 11.33 | 46,276 | +0.03(+0.28%) |