Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.06 | 10.06 | 9.895 | 9.913 | 51,213 | -0.11(-1.14%) |
Mar 27, 2013 | 9.956 | 10.03 | 9.925 | 10.03 | 66,315 | +0.11(+1.14%) |
Mar 26, 2013 | 9.889 | 9.919 | 9.823 | 9.915 | 32,896 | -0.01(-0.10%) |
Mar 25, 2013 | 10.03 | 10.03 | 9.901 | 9.925 | 35,909 | -0.10(-0.96%) |
Mar 22, 2013 | 9.938 | 10.02 | 9.938 | 10.02 | 44,881 | +0.03(+0.30%) |
Mar 21, 2013 | 9.938 | 10.02 | 9.895 | 9.992 | 56,679 | -0.01(-0.06%) |
Mar 20, 2013 | 9.865 | 9.998 | 9.853 | 9.998 | 41,281 | +0.10(+1.01%) |
Mar 19, 2013 | 9.726 | 9.907 | 9.720 | 9.898 | 78,825 | +0.14(+1.38%) |
Mar 18, 2013 | 9.449 | 9.769 | 9.449 | 9.763 | 47,325 | +0.27(+2.80%) |
Mar 15, 2013 | 9.594 | 9.659 | 9.467 | 9.497 | 135,244 | -0.16(-1.69%) |
Mar 14, 2013 | 9.847 | 9.847 | 9.636 | 9.660 | 124,786 | -0.25(-2.50%) |
Mar 13, 2013 | 9.901 | 9.932 | 9.847 | 9.907 | 94,084 | +0.02(+0.18%) |
Mar 12, 2013 | 9.985 | 9.991 | 9.823 | 9.889 | 70,986 | -0.10(-1.02%) |
Mar 11, 2013 | 10.12 | 10.16 | 9.955 | 9.991 | 80,828 | -0.14(-1.36%) |
Mar 08, 2013 | 10.20 | 10.21 | 10.10 | 10.13 | 67,391 | -0.10(-1.00%) |
Mar 07, 2013 | 10.25 | 10.28 | 10.20 | 10.23 | 32,722 | -0.03(-0.29%) |
Mar 06, 2013 | 10.27 | 10.32 | 10.26 | 10.26 | 31,780 | -0.01(-0.12%) |
Mar 05, 2013 | 10.31 | 10.33 | 10.27 | 10.27 | 27,769 | -0.07(-0.70%) |
Mar 04, 2013 | 10.34 | 10.36 | 10.31 | 10.35 | 29,288 | -0.01(-0.12%) |
Mar 01, 2013 | 10.30 | 10.38 | 10.30 | 10.36 | 22,528 | +0.05(+0.53%) |
Feb 28, 2013 | 10.36 | 10.38 | 10.29 | 10.30 | 26,810 | -0.01(-0.06%) |
Feb 27, 2013 | 10.39 | 10.42 | 10.30 | 10.31 | 28,020 | -0.06(-0.58%) |
Feb 26, 2013 | 10.34 | 10.42 | 10.32 | 10.37 | 17,717 | -0.01(-0.06%) |
Feb 25, 2013 | 10.45 | 10.46 | 10.37 | 10.38 | 9,021 | -0.08(-0.75%) |
Feb 22, 2013 | 10.45 | 10.47 | 10.45 | 10.45 | 13,130 | -0.02(-0.17%) |
Feb 21, 2013 | 10.41 | 10.47 | 10.41 | 10.47 | 30,212 | +0.05(+0.52%) |
Feb 20, 2013 | 10.39 | 10.45 | 10.39 | 10.42 | 5,364 | +0.01(+0.12%) |
Feb 19, 2013 | 10.44 | 10.51 | 10.39 | 10.41 | 39,936 | -0.05(-0.46%) |
Feb 15, 2013 | 10.63 | 10.64 | 10.42 | 10.45 | 42,203 | -0.22(-2.03%) |
Feb 14, 2013 | 10.73 | 10.75 | 10.56 | 10.67 | 24,653 | -0.13(-1.22%) |
Feb 13, 2013 | 10.66 | 10.80 | 10.66 | 10.80 | 12,634 | +0.11(+1.07%) |
Feb 12, 2013 | 10.69 | 10.69 | 10.57 | 10.69 | 24,521 | +0.01(+0.11%) |
Feb 11, 2013 | 10.52 | 10.68 | 10.52 | 10.68 | 11,192 | +0.11(+1.08%) |
Feb 08, 2013 | 10.57 | 10.62 | 10.56 | 10.56 | 9,203 | -0.09(-0.84%) |
Feb 07, 2013 | 10.57 | 10.65 | 10.57 | 10.65 | 8,610 | +0.06(+0.56%) |
Feb 06, 2013 | 10.59 | 10.69 | 10.59 | 10.59 | 22,698 | +0.01(+0.06%) |
Feb 04, 2013 | 10.54 | 10.60 | 10.49 | 10.59 | 17,891 | +0.06(+0.52%) |
Feb 01, 2013 | 10.51 | 10.57 | 10.50 | 10.53 | 18,125 | +0.08(+0.79%) |
Jan 31, 2013 | 10.50 | 10.56 | 10.45 | 10.45 | 26,231 | -0.05(-0.46%) |
Jan 30, 2013 | 10.43 | 10.50 | 10.43 | 10.50 | 24,503 | +0.11(+1.04%) |
Jan 29, 2013 | 10.54 | 10.57 | 10.38 | 10.39 | 39,079 | -0.11(-1.03%) |
Jan 28, 2013 | 10.69 | 10.69 | 10.50 | 10.50 | 35,665 | -0.15(-1.41%) |
Jan 25, 2013 | 10.66 | 10.69 | 10.63 | 10.65 | 21,871 | +0.01(+0.10%) |
Jan 24, 2013 | 10.60 | 10.66 | 10.60 | 10.64 | 35,154 | +0.01(+0.07%) |
Jan 23, 2013 | 10.59 | 10.64 | 10.59 | 10.63 | 26,501 | +0.04(+0.34%) |
Jan 22, 2013 | 10.59 | 10.61 | 10.56 | 10.59 | 20,347 | +0.02(+0.17%) |
Jan 18, 2013 | 10.53 | 10.57 | 10.50 | 10.57 | 39,363 | +0.02(+0.23%) |
Jan 17, 2013 | 10.53 | 10.55 | 10.50 | 10.55 | 18,248 | +0.08(+0.80%) |
Jan 16, 2013 | 10.46 | 10.47 | 10.36 | 10.47 | 20,558 | +0.04(+0.40%) |
Jan 15, 2013 | 10.50 | 10.54 | 10.40 | 10.43 | 23,206 | -0.11(-1.08%) |
Jan 14, 2013 | 10.52 | 10.57 | 10.52 | 10.54 | 12,711 | +0.04(+0.34%) |
Jan 11, 2013 | 10.65 | 10.65 | 10.40 | 10.50 | 48,196 | -0.12(-1.13%) |
Jan 10, 2013 | 10.61 | 10.62 | 10.54 | 10.62 | 12,507 | +0.01(+0.11%) |
Jan 09, 2013 | 10.54 | 10.62 | 10.54 | 10.61 | 13,814 | +0.07(+0.68%) |
Jan 08, 2013 | 10.50 | 10.59 | 10.50 | 10.54 | 10,543 | -0.02(-0.23%) |
Jan 07, 2013 | 10.47 | 10.56 | 10.47 | 10.56 | 31,499 | +0.08(+0.80%) |
Jan 04, 2013 | 10.50 | 10.56 | 10.47 | 10.48 | 37,208 | +0.00(+0.00%) |
Jan 03, 2013 | 10.32 | 10.49 | 10.32 | 10.48 | 21,345 | +0.08(+0.80%) |