Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.65 | 10.72 | 10.61 | 10.61 | 1,017 | -0.04(-0.37%) |
Mar 27, 2013 | 10.80 | 10.80 | 10.65 | 10.65 | 636 | +0.00(+0.00%) |
Mar 26, 2013 | 10.91 | 11.00 | 10.65 | 10.65 | 1,295 | -0.35(-3.21%) |
Mar 25, 2013 | 10.81 | 11.00 | 10.81 | 11.00 | 1,164 | +0.34(+3.17%) |
Mar 22, 2013 | 10.67 | 10.67 | 10.67 | 10.67 | 127 | +0.06(+0.52%) |
Mar 21, 2013 | 10.61 | 10.61 | 10.61 | 10.61 | 951 | +0.00(+0.00%) |
Mar 20, 2013 | 10.55 | 10.61 | 10.52 | 10.61 | 1,788 | +0.09(+0.82%) |
Mar 19, 2013 | 11.00 | 11.33 | 10.41 | 10.52 | 22,209 | -0.16(-1.54%) |
Mar 18, 2013 | 9.714 | 10.73 | 9.235 | 10.69 | 23,320 | +0.95(+9.77%) |
Mar 15, 2013 | 10.06 | 10.19 | 9.691 | 9.738 | 7,578 | -0.09(-0.88%) |
Mar 13, 2013 | 9.863 | 9.824 | 9.824 | 9.824 | 890 | -0.01(-0.08%) |
Mar 12, 2013 | 10.26 | 10.26 | 9.832 | 9.832 | 1,890 | -0.39(-3.77%) |
Mar 11, 2013 | 10.22 | 10.22 | 10.22 | 10.22 | 132 | +0.19(+1.94%) |
Mar 08, 2013 | 10.05 | 10.05 | 10.02 | 10.02 | 426 | +0.00(+0.02%) |
Mar 07, 2013 | 10.02 | 10.02 | 10.02 | 10.02 | 127 | +0.06(+0.63%) |
Mar 06, 2013 | 10.13 | 10.13 | 9.730 | 9.958 | 3,043 | -0.18(-1.78%) |
Mar 05, 2013 | 10.07 | 10.14 | 10.06 | 10.14 | 1,900 | +0.07(+0.70%) |
Mar 04, 2013 | 10.20 | 10.20 | 10.07 | 10.07 | 636 | +0.04(+0.39%) |
Mar 01, 2013 | 10.03 | 10.03 | 10.03 | 10.03 | 127 | +0.01(+0.08%) |
Feb 27, 2013 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.29(+2.97%) |
Feb 26, 2013 | 10.02 | 10.22 | 9.643 | 9.732 | 14,594 | -0.29(-2.88%) |
Feb 25, 2013 | 10.02 | 10.12 | 10.01 | 10.02 | 9,676 | -0.00(-0.00%) |
Feb 22, 2013 | 10.22 | 10.24 | 10.02 | 10.02 | 2,671 | -0.27(-2.60%) |
Feb 20, 2013 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.04(+0.38%) |
Feb 19, 2013 | 10.02 | 10.25 | 10.02 | 10.25 | 6,734 | +0.23(+2.27%) |
Feb 15, 2013 | 10.04 | 10.06 | 10.02 | 10.02 | 636 | -0.09(-0.93%) |
Feb 14, 2013 | 10.23 | 10.23 | 10.11 | 10.11 | 8,779 | -0.02(-0.23%) |
Feb 13, 2013 | 10.23 | 10.25 | 10.02 | 10.14 | 5,153 | +0.00(+0.00%) |
Feb 12, 2013 | 10.09 | 10.22 | 10.09 | 10.14 | 7,032 | +0.02(+0.15%) |
Feb 11, 2013 | 10.21 | 10.22 | 10.10 | 10.12 | 9,288 | -0.09(-0.92%) |
Feb 08, 2013 | 10.12 | 10.22 | 10.06 | 10.22 | 6,394 | +0.12(+1.17%) |
Feb 07, 2013 | 10.11 | 10.11 | 10.10 | 10.10 | 2,417 | -0.12(-1.15%) |
Feb 06, 2013 | 10.20 | 10.22 | 10.10 | 10.22 | 3,109 | +0.06(+0.59%) |
Feb 04, 2013 | 10.17 | 10.20 | 10.16 | 10.16 | 1,666 | +0.02(+0.19%) |
Feb 01, 2013 | 10.24 | 10.25 | 10.14 | 10.14 | 1,017 | +0.00(+0.00%) |
Jan 31, 2013 | 10.14 | 10.25 | 10.14 | 10.14 | 4,223 | +0.05(+0.47%) |
Jan 30, 2013 | 10.23 | 10.23 | 10.09 | 10.09 | 8,108 | -0.05(-0.47%) |
Jan 29, 2013 | 10.23 | 10.24 | 10.14 | 10.14 | 1,526 | -0.04(-0.39%) |
Jan 28, 2013 | 10.23 | 10.23 | 10.14 | 10.18 | 2,290 | -0.04(-0.38%) |
Jan 25, 2013 | 10.39 | 10.41 | 10.14 | 10.22 | 1,908 | -0.04(-0.38%) |
Jan 24, 2013 | 10.22 | 10.34 | 10.21 | 10.26 | 4,000 | +0.04(+0.38%) |
Jan 23, 2013 | 10.14 | 10.22 | 10.14 | 10.22 | 295 | -0.16(-1.52%) |
Jan 22, 2013 | 10.34 | 10.50 | 10.32 | 10.37 | 5,747 | +0.04(+0.38%) |
Jan 18, 2013 | 10.07 | 10.45 | 10.07 | 10.34 | 5,852 | +0.51(+5.20%) |
Jan 17, 2013 | 9.659 | 10.09 | 9.659 | 9.824 | 7,786 | +0.40(+4.29%) |
Jan 16, 2013 | 8.920 | 9.448 | 8.920 | 9.420 | 1,145 | +0.44(+4.87%) |
Jan 15, 2013 | 8.817 | 9.030 | 8.773 | 8.983 | 1,017 | -0.02(-0.26%) |
Jan 14, 2013 | 8.787 | 9.030 | 8.763 | 9.007 | 3,675 | +0.24(+2.78%) |
Jan 11, 2013 | 8.873 | 8.881 | 8.763 | 8.763 | 3,758 | -0.11(-1.24%) |
Jan 10, 2013 | 8.842 | 8.891 | 8.842 | 8.873 | 2,534 | -0.02(-0.26%) |
Jan 09, 2013 | 8.897 | 8.897 | 8.897 | 8.897 | 763 | -0.04(-0.44%) |
Jan 08, 2013 | 8.685 | 8.936 | 8.677 | 8.936 | 1,113 | -0.08(-0.87%) |
Jan 07, 2013 | 9.038 | 9.038 | 8.666 | 9.015 | 1,704 | -0.04(-0.43%) |
Jan 04, 2013 | 8.960 | 9.054 | 8.960 | 9.054 | 815 | +0.06(+0.61%) |
Jan 03, 2013 | 8.795 | 9.125 | 8.787 | 8.999 | 8,947 | -0.05(-0.52%) |