Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.40 | 11.79 | 11.38 | 11.78 | 1,170,897 | +0.41(+3.64%) |
Apr 29, 2013 | 11.29 | 11.40 | 11.14 | 11.37 | 738,886 | +0.25(+2.21%) |
Apr 26, 2013 | 11.15 | 11.22 | 11.07 | 11.12 | 587,866 | -0.10(-0.86%) |
Apr 25, 2013 | 11.39 | 11.39 | 11.02 | 11.22 | 815,229 | -0.12(-1.05%) |
Apr 24, 2013 | 11.34 | 11.39 | 11.18 | 11.34 | 722,178 | +0.07(+0.66%) |
Apr 23, 2013 | 11.27 | 11.31 | 11.01 | 11.26 | 1,004,127 | +0.19(+1.73%) |
Apr 22, 2013 | 11.23 | 11.23 | 10.87 | 11.07 | 679,563 | -0.03(-0.24%) |
Apr 19, 2013 | 10.65 | 11.13 | 10.65 | 11.10 | 1,025,363 | +0.46(+4.30%) |
Apr 18, 2013 | 10.69 | 10.77 | 10.47 | 10.64 | 1,268,828 | -0.01(-0.07%) |
Apr 17, 2013 | 10.94 | 10.97 | 10.44 | 10.65 | 1,761,020 | -0.41(-3.67%) |
Apr 16, 2013 | 10.74 | 11.07 | 10.49 | 11.05 | 1,427,619 | +0.52(+4.96%) |
Apr 15, 2013 | 11.11 | 11.16 | 10.51 | 10.53 | 1,587,738 | -0.66(-5.88%) |
Apr 12, 2013 | 11.13 | 11.20 | 11.02 | 11.19 | 899,427 | +0.06(+0.58%) |
Apr 11, 2013 | 11.00 | 11.28 | 10.95 | 11.12 | 1,362,662 | +0.20(+1.86%) |
Apr 10, 2013 | 10.85 | 10.98 | 10.77 | 10.92 | 889,449 | +0.19(+1.79%) |
Apr 09, 2013 | 10.86 | 10.87 | 10.56 | 10.73 | 1,393,301 | -0.03(-0.24%) |
Apr 08, 2013 | 10.54 | 10.76 | 10.28 | 10.76 | 1,096,736 | +0.33(+3.13%) |
Apr 05, 2013 | 10.09 | 10.44 | 9.967 | 10.43 | 1,467,496 | +0.10(+1.02%) |
Apr 04, 2013 | 9.895 | 10.34 | 9.895 | 10.32 | 1,855,197 | +0.47(+4.72%) |
Apr 03, 2013 | 10.01 | 10.02 | 9.762 | 9.858 | 1,510,696 | -0.08(-0.83%) |
Apr 02, 2013 | 9.842 | 10.06 | 9.842 | 9.941 | 1,085,791 | +0.10(+1.03%) |
Apr 01, 2013 | 9.775 | 9.839 | 9.592 | 9.839 | 18,416,732 | +0.09(+0.92%) |
Mar 28, 2013 | 9.710 | 9.780 | 9.578 | 9.749 | 847,012 | +0.11(+1.11%) |
Mar 27, 2013 | 9.566 | 9.655 | 9.450 | 9.643 | 474,334 | +0.03(+0.30%) |
Mar 26, 2013 | 9.470 | 9.623 | 9.470 | 9.613 | 1,562,030 | +0.25(+2.66%) |
Mar 25, 2013 | 9.434 | 9.527 | 9.316 | 9.364 | 945,087 | +0.01(+0.13%) |
Mar 22, 2013 | 9.280 | 9.402 | 9.251 | 9.352 | 1,027,093 | +0.15(+1.64%) |
Mar 21, 2013 | 9.264 | 9.399 | 9.201 | 9.201 | 628,468 | -0.11(-1.22%) |
Mar 20, 2013 | 9.296 | 9.350 | 9.220 | 9.315 | 805,603 | +0.11(+1.25%) |
Mar 19, 2013 | 9.352 | 9.422 | 9.045 | 9.200 | 2,079,053 | -0.17(-1.82%) |
Mar 18, 2013 | 9.431 | 9.444 | 9.286 | 9.370 | 1,919,285 | -0.13(-1.39%) |
Mar 15, 2013 | 9.440 | 9.518 | 9.301 | 9.502 | 1,160,408 | +0.06(+0.60%) |
Mar 14, 2013 | 9.276 | 9.477 | 9.276 | 9.446 | 1,411,952 | +0.17(+1.81%) |
Mar 13, 2013 | 9.228 | 9.331 | 9.155 | 9.278 | 809,729 | +0.02(+0.20%) |
Mar 12, 2013 | 9.343 | 9.397 | 9.194 | 9.259 | 827,126 | -0.10(-1.11%) |
Mar 11, 2013 | 9.365 | 9.368 | 9.222 | 9.363 | 566,516 | +0.05(+0.49%) |
Mar 08, 2013 | 9.412 | 9.427 | 9.152 | 9.318 | 1,049,847 | +0.02(+0.22%) |
Mar 07, 2013 | 9.484 | 9.504 | 9.252 | 9.298 | 1,017,175 | -0.14(-1.45%) |
Mar 06, 2013 | 9.597 | 9.614 | 9.308 | 9.435 | 2,270,451 | -0.07(-0.70%) |
Mar 05, 2013 | 9.402 | 9.549 | 9.266 | 9.501 | 1,516,831 | +0.22(+2.40%) |
Mar 04, 2013 | 9.085 | 9.344 | 9.074 | 9.279 | 1,814,992 | +0.21(+2.27%) |
Mar 01, 2013 | 8.923 | 9.111 | 8.781 | 9.073 | 2,175,303 | +0.07(+0.83%) |
Feb 28, 2013 | 9.016 | 9.130 | 8.975 | 8.998 | 1,615,005 | -0.01(-0.16%) |
Feb 27, 2013 | 8.833 | 9.138 | 8.785 | 9.012 | 1,172,241 | +0.18(+2.03%) |
Feb 26, 2013 | 8.784 | 8.891 | 8.622 | 8.833 | 1,647,339 | -0.32(-3.51%) |
Feb 22, 2013 | 9.050 | 9.155 | 9.001 | 9.155 | 1,004,638 | +0.25(+2.76%) |
Feb 21, 2013 | 9.046 | 9.118 | 8.846 | 8.909 | 1,715,013 | -0.21(-2.33%) |
Feb 20, 2013 | 9.245 | 9.396 | 9.107 | 9.121 | 1,150,549 | -0.16(-1.70%) |
Feb 19, 2013 | 9.104 | 9.295 | 9.078 | 9.279 | 794,960 | +0.19(+2.10%) |
Feb 15, 2013 | 9.037 | 9.098 | 8.964 | 9.088 | 644,476 | +0.01(+0.13%) |
Feb 14, 2013 | 9.137 | 9.173 | 9.052 | 9.076 | 468,888 | -0.11(-1.21%) |
Feb 13, 2013 | 9.247 | 9.274 | 9.111 | 9.187 | 777,444 | -0.02(-0.19%) |
Feb 12, 2013 | 9.059 | 9.204 | 9.000 | 9.204 | 489,856 | +0.21(+2.35%) |
Feb 11, 2013 | 8.942 | 9.018 | 8.934 | 8.992 | 712,716 | +0.05(+0.55%) |
Feb 08, 2013 | 8.797 | 8.959 | 8.750 | 8.943 | 900,999 | +0.23(+2.70%) |
Feb 07, 2013 | 8.826 | 8.848 | 8.648 | 8.708 | 455,399 | -0.08(-0.95%) |
Feb 06, 2013 | 8.653 | 8.830 | 8.617 | 8.792 | 844,900 | -0.03(-0.29%) |
Feb 04, 2013 | 8.791 | 8.898 | 8.720 | 8.817 | 872,573 | -0.03(-0.38%) |