Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.52 | 10.66 | 10.44 | 10.61 | 5,925,322 | +0.01(+0.13%) |
Mar 27, 2013 | 10.40 | 10.68 | 10.37 | 10.59 | 8,137,752 | +0.23(+2.27%) |
Mar 26, 2013 | 10.42 | 10.46 | 10.30 | 10.36 | 9,524,645 | -0.04(-0.39%) |
Mar 25, 2013 | 10.61 | 10.62 | 10.28 | 10.40 | 10,731,977 | -0.32(-2.94%) |
Mar 22, 2013 | 10.57 | 10.73 | 10.48 | 10.71 | 8,748,954 | +0.09(+0.84%) |
Mar 21, 2013 | 10.43 | 10.69 | 10.32 | 10.63 | 11,663,123 | +0.31(+2.99%) |
Mar 20, 2013 | 10.37 | 10.38 | 10.18 | 10.32 | 7,412,370 | -0.03(-0.33%) |
Mar 19, 2013 | 10.11 | 10.38 | 10.06 | 10.35 | 12,864,569 | +0.27(+2.72%) |
Mar 18, 2013 | 10.13 | 10.23 | 9.995 | 10.08 | 8,960,841 | +0.12(+1.24%) |
Mar 15, 2013 | 10.01 | 10.15 | 9.893 | 9.954 | 10,100,917 | -0.01(-0.14%) |
Mar 14, 2013 | 9.674 | 10.04 | 9.626 | 9.968 | 10,617,790 | +0.23(+2.32%) |
Mar 13, 2013 | 10.03 | 10.10 | 9.708 | 9.742 | 7,768,924 | -0.29(-2.93%) |
Mar 12, 2013 | 9.920 | 10.16 | 9.865 | 10.04 | 7,714,643 | +0.31(+3.17%) |
Mar 11, 2013 | 9.817 | 9.872 | 9.660 | 9.728 | 4,938,660 | -0.05(-0.56%) |
Mar 08, 2013 | 9.653 | 9.948 | 9.550 | 9.783 | 8,957,238 | +0.03(+0.28%) |
Mar 07, 2013 | 9.948 | 10.10 | 9.674 | 9.756 | 11,572,146 | -0.10(-0.97%) |
Mar 06, 2013 | 9.420 | 9.852 | 9.317 | 9.852 | 13,641,370 | +0.41(+4.35%) |
Mar 05, 2013 | 9.639 | 9.728 | 9.393 | 9.441 | 18,347,134 | -0.05(-0.58%) |
Mar 04, 2013 | 10.12 | 10.15 | 9.420 | 9.495 | 18,346,264 | -0.63(-6.22%) |
Mar 01, 2013 | 10.16 | 10.20 | 9.996 | 10.13 | 10,358,279 | +0.05(+0.48%) |
Feb 28, 2013 | 10.10 | 10.17 | 9.989 | 10.08 | 9,926,661 | -0.23(-2.26%) |
Feb 27, 2013 | 10.48 | 10.54 | 10.29 | 10.31 | 7,663,734 | -0.25(-2.40%) |
Feb 26, 2013 | 10.50 | 10.66 | 10.19 | 10.56 | 11,553,925 | +0.07(+0.65%) |
Feb 25, 2013 | 10.39 | 10.62 | 10.33 | 10.50 | 12,153,415 | +0.25(+2.41%) |
Feb 22, 2013 | 10.44 | 10.53 | 10.20 | 10.25 | 9,188,102 | -0.13(-1.25%) |
Feb 21, 2013 | 10.12 | 10.53 | 10.00 | 10.38 | 13,500,646 | +0.51(+5.21%) |
Feb 20, 2013 | 10.08 | 10.11 | 9.858 | 9.865 | 15,192,802 | -0.45(-4.32%) |
Feb 19, 2013 | 10.28 | 10.38 | 10.17 | 10.31 | 11,694,091 | -0.04(-0.40%) |
Feb 15, 2013 | 10.54 | 10.56 | 10.24 | 10.35 | 10,960,826 | -0.37(-3.45%) |
Feb 14, 2013 | 10.86 | 11.00 | 10.69 | 10.72 | 8,172,002 | -0.09(-0.82%) |
Feb 13, 2013 | 10.95 | 10.99 | 10.76 | 10.81 | 6,236,623 | -0.10(-0.88%) |
Feb 12, 2013 | 10.79 | 11.02 | 10.65 | 10.91 | 7,687,972 | +0.13(+1.21%) |
Feb 11, 2013 | 11.17 | 11.18 | 10.76 | 10.78 | 10,781,141 | -0.55(-4.84%) |
Feb 08, 2013 | 11.47 | 11.53 | 11.27 | 11.32 | 4,769,686 | -0.16(-1.37%) |
Feb 07, 2013 | 11.24 | 11.65 | 11.21 | 11.48 | 7,864,147 | +0.16(+1.39%) |
Feb 06, 2013 | 11.25 | 11.36 | 11.21 | 11.32 | 5,537,401 | +0.07(+0.61%) |
Feb 04, 2013 | 11.21 | 11.44 | 11.18 | 11.26 | 6,487,917 | -0.05(-0.48%) |
Feb 01, 2013 | 11.34 | 11.49 | 11.13 | 11.31 | 7,418,718 | +0.11(+0.98%) |
Jan 31, 2013 | 11.27 | 11.34 | 11.11 | 11.20 | 6,471,433 | -0.09(-0.79%) |
Jan 30, 2013 | 11.56 | 11.65 | 11.26 | 11.29 | 10,473,145 | -0.10(-0.84%) |
Jan 29, 2013 | 11.18 | 11.39 | 11.05 | 11.39 | 10,248,767 | +0.37(+3.36%) |
Jan 28, 2013 | 11.16 | 11.24 | 11.02 | 11.02 | 7,874,732 | -0.14(-1.29%) |
Jan 25, 2013 | 11.45 | 11.52 | 11.13 | 11.16 | 10,723,695 | -0.35(-3.04%) |
Jan 24, 2013 | 11.85 | 11.93 | 11.50 | 11.51 | 12,439,801 | -0.56(-4.65%) |
Jan 23, 2013 | 12.37 | 12.41 | 12.06 | 12.07 | 6,646,247 | -0.34(-2.71%) |
Jan 22, 2013 | 11.90 | 12.49 | 11.87 | 12.41 | 10,168,829 | +0.53(+4.44%) |
Jan 18, 2013 | 11.91 | 11.97 | 11.75 | 11.88 | 6,297,706 | +0.04(+0.35%) |
Jan 17, 2013 | 11.78 | 12.04 | 11.65 | 11.84 | 9,380,732 | -0.08(-0.69%) |
Jan 16, 2013 | 11.79 | 11.98 | 11.77 | 11.92 | 6,628,664 | +0.02(+0.17%) |
Jan 15, 2013 | 11.94 | 12.06 | 11.85 | 11.90 | 6,664,291 | +0.05(+0.46%) |
Jan 14, 2013 | 12.02 | 12.15 | 11.81 | 11.85 | 6,408,763 | -0.08(-0.69%) |
Jan 11, 2013 | 12.02 | 12.24 | 11.79 | 11.93 | 10,044,688 | -0.05(-0.46%) |
Jan 10, 2013 | 11.57 | 12.03 | 11.56 | 11.98 | 13,744,469 | +0.67(+5.94%) |
Jan 09, 2013 | 11.37 | 11.41 | 11.15 | 11.31 | 4,556,105 | -0.03(-0.24%) |
Jan 08, 2013 | 11.22 | 11.36 | 11.13 | 11.34 | 8,008,820 | +0.14(+1.22%) |
Jan 07, 2013 | 11.30 | 11.49 | 11.19 | 11.20 | 7,575,151 | -0.15(-1.33%) |
Jan 04, 2013 | 11.16 | 11.35 | 11.11 | 11.35 | 8,267,329 | +0.03(+0.24%) |
Jan 03, 2013 | 11.85 | 11.90 | 11.30 | 11.32 | 9,293,905 | -0.55(-4.62%) |