Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.13 | 10.13 | 9.949 | 10.03 | 1,122,177 | -0.08(-0.83%) |
Mar 27, 2013 | 10.11 | 10.18 | 10.03 | 10.11 | 436,199 | -0.06(-0.57%) |
Mar 26, 2013 | 10.06 | 10.21 | 10.02 | 10.17 | 612,100 | +0.14(+1.42%) |
Mar 25, 2013 | 10.06 | 10.18 | 10.02 | 10.03 | 635,722 | -0.05(-0.45%) |
Mar 22, 2013 | 10.04 | 10.11 | 10.03 | 10.07 | 1,230,325 | +0.04(+0.39%) |
Mar 21, 2013 | 9.971 | 10.15 | 9.971 | 10.04 | 398,567 | -0.01(-0.06%) |
Mar 20, 2013 | 10.02 | 10.08 | 9.958 | 10.04 | 420,688 | +0.03(+0.26%) |
Mar 19, 2013 | 10.11 | 10.22 | 9.958 | 10.02 | 782,784 | -0.10(-0.96%) |
Mar 18, 2013 | 9.978 | 10.15 | 9.932 | 10.11 | 940,978 | +0.08(+0.77%) |
Mar 15, 2013 | 10.28 | 10.29 | 10.01 | 10.04 | 6,373,530 | -0.18(-1.77%) |
Mar 14, 2013 | 10.57 | 10.57 | 10.07 | 10.22 | 1,276,838 | -0.38(-3.54%) |
Mar 13, 2013 | 10.96 | 11.15 | 10.44 | 10.59 | 513,344 | -0.34(-3.08%) |
Mar 12, 2013 | 11.03 | 11.04 | 10.84 | 10.93 | 180,018 | -0.12(-1.05%) |
Mar 11, 2013 | 11.04 | 11.06 | 10.98 | 11.04 | 136,144 | +0.01(+0.12%) |
Mar 08, 2013 | 10.96 | 11.03 | 10.90 | 11.03 | 152,791 | +0.15(+1.37%) |
Mar 07, 2013 | 10.88 | 10.92 | 10.83 | 10.88 | 114,663 | -0.02(-0.18%) |
Mar 06, 2013 | 11.00 | 11.01 | 10.72 | 10.90 | 243,165 | -0.06(-0.53%) |
Mar 05, 2013 | 10.74 | 11.07 | 10.74 | 10.96 | 227,745 | +0.25(+2.36%) |
Mar 04, 2013 | 10.46 | 10.73 | 10.46 | 10.71 | 200,008 | +0.26(+2.47%) |
Mar 01, 2013 | 10.32 | 10.48 | 10.25 | 10.45 | 110,355 | +0.06(+0.56%) |
Feb 28, 2013 | 10.31 | 10.42 | 10.29 | 10.39 | 282,298 | +0.10(+1.01%) |
Feb 27, 2013 | 10.22 | 10.31 | 10.22 | 10.29 | 127,307 | +0.03(+0.31%) |
Feb 26, 2013 | 10.27 | 10.33 | 10.20 | 10.26 | 128,176 | -0.11(-1.06%) |
Feb 22, 2013 | 10.44 | 10.44 | 10.28 | 10.37 | 218,872 | -0.02(-0.19%) |
Feb 21, 2013 | 10.38 | 10.39 | 10.31 | 10.38 | 410,569 | +0.03(+0.31%) |
Feb 20, 2013 | 10.35 | 10.48 | 10.33 | 10.35 | 764,887 | +0.06(+0.57%) |
Feb 19, 2013 | 10.06 | 10.29 | 10.00 | 10.29 | 409,377 | +0.27(+2.64%) |
Feb 15, 2013 | 10.04 | 10.10 | 9.939 | 10.03 | 352,936 | -0.01(-0.06%) |
Feb 14, 2013 | 10.05 | 10.09 | 9.978 | 10.04 | 55,940 | -0.02(-0.19%) |
Feb 13, 2013 | 9.939 | 10.06 | 9.900 | 10.06 | 133,971 | +0.14(+1.37%) |
Feb 12, 2013 | 9.790 | 9.919 | 9.777 | 9.919 | 126,978 | +0.17(+1.72%) |
Feb 11, 2013 | 9.700 | 9.777 | 9.687 | 9.751 | 131,014 | +0.07(+0.73%) |
Feb 08, 2013 | 9.680 | 9.764 | 9.628 | 9.680 | 97,815 | +0.04(+0.40%) |
Feb 07, 2013 | 9.751 | 9.751 | 9.622 | 9.641 | 91,115 | -0.11(-1.13%) |
Feb 06, 2013 | 9.687 | 9.758 | 9.564 | 9.751 | 133,306 | +0.18(+1.89%) |
Feb 04, 2013 | 9.661 | 9.758 | 9.544 | 9.570 | 276,579 | -0.12(-1.20%) |
Feb 01, 2013 | 9.745 | 9.790 | 9.662 | 9.687 | 327,316 | -0.01(-0.07%) |
Jan 31, 2013 | 9.635 | 9.777 | 9.616 | 9.693 | 320,565 | +0.03(+0.33%) |
Jan 30, 2013 | 9.706 | 9.790 | 9.609 | 9.661 | 278,649 | -0.08(-0.86%) |
Jan 29, 2013 | 9.635 | 9.745 | 9.525 | 9.745 | 315,258 | +0.14(+1.41%) |
Jan 28, 2013 | 9.519 | 9.609 | 9.383 | 9.609 | 131,320 | +0.13(+1.36%) |
Jan 25, 2013 | 9.441 | 9.486 | 9.350 | 9.480 | 161,073 | +0.05(+0.55%) |
Jan 24, 2013 | 9.441 | 9.480 | 9.389 | 9.428 | 69,895 | -0.02(-0.21%) |
Jan 23, 2013 | 9.454 | 9.454 | 9.318 | 9.447 | 176,315 | -0.04(-0.41%) |
Jan 22, 2013 | 9.253 | 9.499 | 9.247 | 9.486 | 142,987 | +0.26(+2.80%) |
Jan 18, 2013 | 9.292 | 9.292 | 9.176 | 9.228 | 149,677 | -0.07(-0.76%) |
Jan 17, 2013 | 9.376 | 9.389 | 9.266 | 9.299 | 121,881 | -0.03(-0.35%) |
Jan 16, 2013 | 9.176 | 9.337 | 9.176 | 9.331 | 143,211 | +0.15(+1.62%) |
Jan 15, 2013 | 9.098 | 9.217 | 9.066 | 9.182 | 328,803 | +0.06(+0.71%) |
Jan 14, 2013 | 9.092 | 9.150 | 9.056 | 9.118 | 144,450 | +0.03(+0.36%) |
Jan 11, 2013 | 9.105 | 9.105 | 9.040 | 9.085 | 123,523 | +0.00(+0.00%) |
Jan 10, 2013 | 9.066 | 9.105 | 9.021 | 9.085 | 166,734 | +0.03(+0.29%) |
Jan 09, 2013 | 9.098 | 9.111 | 9.046 | 9.059 | 147,006 | +0.01(+0.07%) |
Jan 08, 2013 | 9.053 | 9.059 | 9.014 | 9.053 | 143,199 | +0.01(+0.07%) |
Jan 07, 2013 | 9.027 | 9.066 | 9.021 | 9.046 | 145,119 | +0.00(+0.00%) |
Jan 04, 2013 | 9.034 | 9.105 | 9.008 | 9.046 | 192,378 | +0.06(+0.72%) |
Jan 03, 2013 | 9.053 | 9.111 | 8.969 | 8.982 | 234,879 | -0.08(-0.93%) |