Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.72 | 11.27 | 10.72 | 10.97 | 375,980 | +0.29(+2.72%) |
Mar 27, 2013 | 10.71 | 10.85 | 10.58 | 10.68 | 212,836 | -0.14(-1.29%) |
Mar 26, 2013 | 10.81 | 11.05 | 10.73 | 10.82 | 142,905 | +0.06(+0.56%) |
Mar 25, 2013 | 10.75 | 11.00 | 10.52 | 10.76 | 229,582 | +0.07(+0.65%) |
Mar 22, 2013 | 10.55 | 10.86 | 10.46 | 10.69 | 205,452 | +0.16(+1.52%) |
Mar 21, 2013 | 10.65 | 10.83 | 10.48 | 10.53 | 254,681 | -0.20(-1.86%) |
Mar 20, 2013 | 10.70 | 10.80 | 10.46 | 10.73 | 228,754 | +0.10(+0.94%) |
Mar 19, 2013 | 10.52 | 10.75 | 10.44 | 10.63 | 150,635 | +0.11(+1.05%) |
Mar 18, 2013 | 10.53 | 10.60 | 10.26 | 10.52 | 278,152 | -0.17(-1.59%) |
Mar 15, 2013 | 11.01 | 11.01 | 10.60 | 10.69 | 384,040 | -0.32(-2.91%) |
Mar 14, 2013 | 10.89 | 11.01 | 10.65 | 11.01 | 271,077 | +0.18(+1.66%) |
Mar 13, 2013 | 10.98 | 10.98 | 10.58 | 10.83 | 335,212 | -0.13(-1.19%) |
Mar 12, 2013 | 10.95 | 11.02 | 10.80 | 10.96 | 143,861 | +0.01(+0.09%) |
Mar 11, 2013 | 10.93 | 11.04 | 10.80 | 10.95 | 229,036 | -0.02(-0.18%) |
Mar 08, 2013 | 11.05 | 11.15 | 10.91 | 10.97 | 249,163 | -0.04(-0.36%) |
Mar 07, 2013 | 11.19 | 11.24 | 10.90 | 11.01 | 190,976 | -0.15(-1.34%) |
Mar 06, 2013 | 11.16 | 11.36 | 11.06 | 11.16 | 311,411 | +0.07(+0.63%) |
Mar 05, 2013 | 11.19 | 11.19 | 10.93 | 11.09 | 419,881 | -0.03(-0.27%) |
Mar 04, 2013 | 10.80 | 11.19 | 10.66 | 11.12 | 368,038 | +0.27(+2.49%) |
Mar 01, 2013 | 10.90 | 11.02 | 10.68 | 10.85 | 403,539 | -0.10(-0.91%) |
Feb 28, 2013 | 11.05 | 11.10 | 10.86 | 10.95 | 1,113,158 | -0.07(-0.64%) |
Feb 27, 2013 | 10.73 | 11.24 | 10.71 | 11.02 | 370,640 | +0.22(+2.04%) |
Feb 26, 2013 | 10.96 | 11.21 | 10.50 | 10.80 | 451,165 | -0.27(-2.44%) |
Feb 25, 2013 | 11.50 | 11.50 | 10.91 | 11.07 | 1,191,232 | +0.24(+2.22%) |
Feb 22, 2013 | 10.22 | 10.85 | 9.980 | 10.83 | 548,750 | +0.71(+7.02%) |
Feb 21, 2013 | 10.08 | 10.24 | 9.800 | 10.12 | 483,377 | +0.04(+0.40%) |
Feb 20, 2013 | 10.23 | 10.39 | 9.960 | 10.08 | 667,209 | -0.02(-0.20%) |
Feb 19, 2013 | 9.790 | 10.15 | 9.790 | 10.10 | 389,241 | +0.41(+4.23%) |
Feb 15, 2013 | 10.33 | 10.33 | 9.680 | 9.690 | 740,093 | -0.54(-5.28%) |
Feb 14, 2013 | 10.11 | 10.27 | 9.750 | 10.23 | 2,764,476 | +0.20(+1.99%) |
Feb 13, 2013 | 10.14 | 10.19 | 9.720 | 10.03 | 726,122 | -0.05(-0.50%) |
Feb 12, 2013 | 9.060 | 10.12 | 9.060 | 10.08 | 797,165 | +1.00(+11.01%) |
Feb 11, 2013 | 9.200 | 9.300 | 8.960 | 9.080 | 233,458 | -0.29(-3.09%) |
Feb 08, 2013 | 9.340 | 9.430 | 9.210 | 9.370 | 191,487 | +0.03(+0.32%) |
Feb 07, 2013 | 9.470 | 9.520 | 9.145 | 9.340 | 261,862 | -0.15(-1.58%) |
Feb 06, 2013 | 9.140 | 9.500 | 9.140 | 9.490 | 332,282 | +0.68(+7.72%) |
Feb 04, 2013 | 9.000 | 9.000 | 8.750 | 8.810 | 276,891 | -0.03(-0.34%) |
Feb 01, 2013 | 8.600 | 8.909 | 8.525 | 8.840 | 262,030 | +0.28(+3.27%) |
Jan 31, 2013 | 8.740 | 8.750 | 8.500 | 8.560 | 194,969 | -0.10(-1.15%) |
Jan 30, 2013 | 8.440 | 8.740 | 8.440 | 8.660 | 231,284 | +0.23(+2.73%) |
Jan 29, 2013 | 8.530 | 8.550 | 8.370 | 8.430 | 189,996 | -0.08(-0.94%) |
Jan 28, 2013 | 8.400 | 8.550 | 8.153 | 8.510 | 381,177 | +0.16(+1.92%) |
Jan 25, 2013 | 8.430 | 8.540 | 8.300 | 8.350 | 110,751 | -0.04(-0.48%) |
Jan 24, 2013 | 8.410 | 8.500 | 8.340 | 8.390 | 141,498 | -0.01(-0.18%) |
Jan 23, 2013 | 8.370 | 8.450 | 8.330 | 8.405 | 109,346 | +0.00(+0.06%) |
Jan 22, 2013 | 8.420 | 8.420 | 8.270 | 8.400 | 111,964 | -0.01(-0.12%) |
Jan 18, 2013 | 8.260 | 8.440 | 8.180 | 8.410 | 163,465 | +0.15(+1.82%) |
Jan 17, 2013 | 8.270 | 8.350 | 8.180 | 8.260 | 102,418 | +0.02(+0.24%) |
Jan 16, 2013 | 8.250 | 8.300 | 8.160 | 8.240 | 108,260 | -0.05(-0.60%) |
Jan 15, 2013 | 8.160 | 8.330 | 8.150 | 8.290 | 139,665 | +0.08(+0.97%) |
Jan 14, 2013 | 8.100 | 8.310 | 8.010 | 8.210 | 201,034 | +0.08(+0.98%) |
Jan 11, 2013 | 8.070 | 8.160 | 7.996 | 8.130 | 78,621 | +0.08(+0.99%) |
Jan 10, 2013 | 8.170 | 8.170 | 7.970 | 8.050 | 160,032 | -0.05(-0.62%) |
Jan 09, 2013 | 8.070 | 8.140 | 7.980 | 8.100 | 179,875 | +0.01(+0.12%) |
Jan 08, 2013 | 8.120 | 8.220 | 7.970 | 8.090 | 211,813 | -0.04(-0.43%) |
Jan 07, 2013 | 8.570 | 8.570 | 8.000 | 8.125 | 298,496 | -0.54(-6.18%) |
Jan 04, 2013 | 8.630 | 8.740 | 8.520 | 8.660 | 169,642 | +0.11(+1.29%) |
Jan 03, 2013 | 8.650 | 8.660 | 8.495 | 8.550 | 204,265 | -0.07(-0.81%) |