Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.24 | 10.33 | 10.24 | 10.33 | 7,767 | +0.08(+0.76%) |
Mar 27, 2013 | 10.28 | 10.29 | 10.15 | 10.26 | 18,754 | +0.03(+0.25%) |
Mar 26, 2013 | 10.45 | 10.45 | 10.23 | 10.23 | 7,943 | -0.03(-0.34%) |
Mar 25, 2013 | 10.37 | 10.39 | 10.19 | 10.27 | 7,959 | +0.02(+0.18%) |
Mar 22, 2013 | 10.51 | 10.51 | 10.25 | 10.25 | 14,276 | -0.06(-0.54%) |
Mar 21, 2013 | 10.42 | 10.45 | 10.30 | 10.30 | 21,043 | -0.18(-1.68%) |
Mar 20, 2013 | 10.43 | 10.48 | 10.33 | 10.48 | 13,042 | +0.21(+2.08%) |
Mar 19, 2013 | 10.32 | 10.32 | 10.15 | 10.27 | 7,771 | -0.01(-0.09%) |
Mar 18, 2013 | 10.31 | 10.32 | 10.24 | 10.27 | 5,426 | -0.09(-0.90%) |
Mar 15, 2013 | 10.44 | 10.44 | 10.34 | 10.37 | 40,286 | -0.10(-0.98%) |
Mar 14, 2013 | 10.42 | 10.47 | 10.42 | 10.47 | 8,318 | +0.04(+0.36%) |
Mar 13, 2013 | 10.41 | 10.48 | 10.38 | 10.43 | 11,636 | -0.01(-0.12%) |
Mar 12, 2013 | 10.39 | 10.45 | 9.856 | 10.45 | 74,823 | +0.05(+0.48%) |
Mar 11, 2013 | 10.31 | 10.40 | 10.27 | 10.40 | 16,166 | +0.07(+0.72%) |
Mar 08, 2013 | 10.37 | 10.38 | 10.03 | 10.32 | 12,193 | -0.02(-0.18%) |
Mar 07, 2013 | 9.898 | 10.35 | 9.410 | 10.34 | 9,634 | +0.04(+0.36%) |
Mar 06, 2013 | 10.15 | 10.33 | 10.15 | 10.30 | 20,423 | +0.32(+3.17%) |
Mar 05, 2013 | 10.05 | 10.19 | 9.986 | 9.986 | 13,773 | +0.17(+1.70%) |
Mar 04, 2013 | 9.847 | 9.859 | 9.754 | 9.819 | 12,390 | +0.01(+0.09%) |
Mar 01, 2013 | 9.968 | 9.968 | 9.762 | 9.810 | 20,948 | -0.13(-1.31%) |
Feb 28, 2013 | 10.03 | 10.05 | 9.935 | 9.940 | 16,924 | +0.02(+0.19%) |
Feb 27, 2013 | 9.968 | 9.968 | 9.791 | 9.921 | 17,679 | +0.00(+0.00%) |
Feb 26, 2013 | 9.949 | 9.949 | 9.753 | 9.921 | 64,608 | -0.24(-2.38%) |
Feb 22, 2013 | 10.07 | 10.28 | 10.07 | 10.16 | 369,703 | +0.16(+1.58%) |
Feb 21, 2013 | 10.27 | 10.27 | 9.847 | 10.00 | 184,374 | -0.34(-3.32%) |
Feb 20, 2013 | 10.54 | 10.62 | 10.34 | 10.35 | 368,458 | -0.21(-2.03%) |
Feb 19, 2013 | 10.35 | 10.56 | 10.35 | 10.56 | 3,842 | +0.26(+2.53%) |
Feb 15, 2013 | 10.45 | 10.45 | 10.30 | 10.30 | 430 | -0.13(-1.25%) |
Feb 14, 2013 | 10.46 | 10.46 | 10.42 | 10.43 | 1,619 | +0.21(+2.08%) |
Feb 13, 2013 | 10.22 | 10.27 | 10.16 | 10.22 | 11,204 | +0.00(+0.02%) |
Feb 12, 2013 | 10.13 | 10.23 | 10.13 | 10.22 | 5,743 | +0.10(+1.01%) |
Feb 11, 2013 | 10.02 | 10.12 | 10.02 | 10.12 | 5,031 | +0.08(+0.77%) |
Feb 08, 2013 | 9.912 | 10.04 | 9.912 | 10.04 | 2,815 | +0.14(+1.37%) |
Feb 07, 2013 | 9.958 | 9.958 | 9.903 | 9.903 | 6,295 | -0.09(-0.93%) |
Feb 06, 2013 | 9.744 | 9.995 | 9.744 | 9.995 | 2,704 | +0.34(+3.56%) |
Feb 04, 2013 | 9.707 | 9.707 | 9.629 | 9.651 | 4,100 | -0.11(-1.14%) |
Feb 01, 2013 | 9.689 | 9.763 | 9.679 | 9.763 | 2,461 | +0.18(+1.84%) |
Jan 31, 2013 | 9.558 | 9.596 | 9.540 | 9.586 | 4,564 | +0.01(+0.10%) |
Jan 30, 2013 | 9.661 | 9.661 | 9.577 | 9.577 | 4,324 | -0.01(-0.08%) |
Jan 29, 2013 | 9.679 | 9.679 | 9.585 | 9.585 | 1,756 | -0.09(-0.96%) |
Jan 28, 2013 | 9.633 | 9.679 | 9.633 | 9.678 | 3,101 | +0.04(+0.38%) |
Jan 25, 2013 | 9.577 | 9.661 | 9.577 | 9.641 | 3,465 | +0.13(+1.35%) |
Jan 24, 2013 | 9.493 | 9.638 | 9.486 | 9.513 | 2,728 | +0.03(+0.31%) |
Jan 23, 2013 | 9.326 | 9.493 | 9.326 | 9.484 | 5,249 | +0.19(+2.00%) |
Jan 22, 2013 | 9.254 | 9.306 | 9.254 | 9.298 | 3,616 | +0.08(+0.85%) |
Jan 18, 2013 | 9.094 | 9.220 | 9.094 | 9.220 | 1,103 | +0.01(+0.05%) |
Jan 17, 2013 | 9.205 | 9.223 | 9.187 | 9.215 | 4,194 | +0.06(+0.61%) |
Jan 16, 2013 | 9.168 | 9.177 | 9.150 | 9.159 | 1,427 | -0.02(-0.20%) |
Jan 15, 2013 | 9.010 | 9.187 | 9.010 | 9.177 | 1,240 | +0.06(+0.71%) |
Jan 14, 2013 | 9.056 | 9.112 | 9.056 | 9.112 | 4,572 | -0.06(-0.61%) |
Jan 11, 2013 | 9.214 | 9.214 | 9.168 | 9.168 | 1,075 | -0.06(-0.70%) |
Jan 10, 2013 | 9.298 | 9.298 | 9.177 | 9.233 | 3,207 | +0.01(+0.14%) |
Jan 09, 2013 | 9.177 | 9.270 | 9.177 | 9.220 | 2,885 | +0.15(+1.71%) |
Jan 08, 2013 | 9.196 | 9.196 | 9.066 | 9.066 | 1,179 | -0.16(-1.71%) |
Jan 07, 2013 | 9.345 | 9.345 | 9.187 | 9.224 | 2,973 | -0.17(-1.78%) |
Jan 04, 2013 | 9.354 | 9.400 | 9.354 | 9.391 | 1,559 | +0.05(+0.49%) |
Jan 03, 2013 | 9.345 | 9.391 | 9.345 | 9.345 | 3,987 | +0.21(+2.30%) |