Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.05 | 10.07 | 9.816 | 9.950 | 28,277 | -0.17(-1.68%) |
Mar 27, 2013 | 9.990 | 10.13 | 9.670 | 10.12 | 36,659 | +0.08(+0.80%) |
Mar 26, 2013 | 9.750 | 10.05 | 9.750 | 10.04 | 34,502 | +0.13(+1.31%) |
Mar 25, 2013 | 10.18 | 10.19 | 9.750 | 9.910 | 91,696 | -0.53(-5.08%) |
Mar 22, 2013 | 10.22 | 10.68 | 10.22 | 10.44 | 18,055 | -0.16(-1.51%) |
Mar 21, 2013 | 10.50 | 10.65 | 10.50 | 10.60 | 14,759 | -0.10(-0.93%) |
Mar 20, 2013 | 10.75 | 10.78 | 10.61 | 10.70 | 14,187 | -0.10(-0.93%) |
Mar 19, 2013 | 10.65 | 10.86 | 10.55 | 10.80 | 17,845 | +0.21(+1.98%) |
Mar 18, 2013 | 10.55 | 10.60 | 10.41 | 10.59 | 24,971 | +0.05(+0.47%) |
Mar 15, 2013 | 10.86 | 10.94 | 10.43 | 10.54 | 31,994 | -0.29(-2.68%) |
Mar 14, 2013 | 11.01 | 11.01 | 10.81 | 10.83 | 8,638 | -0.08(-0.73%) |
Mar 13, 2013 | 11.15 | 11.15 | 10.91 | 10.91 | 10,148 | -0.15(-1.36%) |
Mar 12, 2013 | 11.04 | 11.13 | 10.91 | 11.06 | 7,112 | +0.06(+0.55%) |
Mar 11, 2013 | 11.09 | 11.16 | 10.92 | 11.00 | 17,404 | -0.01(-0.09%) |
Mar 08, 2013 | 11.05 | 11.12 | 11.01 | 11.01 | 13,611 | -0.02(-0.18%) |
Mar 07, 2013 | 10.97 | 11.09 | 10.91 | 11.03 | 7,965 | +0.06(+0.55%) |
Mar 06, 2013 | 10.82 | 11.00 | 10.82 | 10.97 | 5,787 | +0.12(+1.11%) |
Mar 05, 2013 | 10.93 | 10.98 | 10.84 | 10.85 | 19,333 | -0.09(-0.82%) |
Mar 04, 2013 | 10.95 | 10.98 | 10.81 | 10.94 | 20,745 | +0.06(+0.55%) |
Mar 01, 2013 | 10.84 | 10.98 | 10.84 | 10.88 | 19,245 | -0.00(-0.02%) |
Feb 28, 2013 | 10.94 | 11.02 | 10.88 | 10.88 | 7,496 | -0.04(-0.35%) |
Feb 27, 2013 | 10.89 | 11.01 | 10.89 | 10.92 | 24,170 | +0.01(+0.09%) |
Feb 26, 2013 | 10.98 | 11.08 | 10.86 | 10.91 | 30,703 | -0.04(-0.37%) |
Feb 25, 2013 | 11.05 | 11.05 | 10.95 | 10.95 | 20,820 | -0.04(-0.36%) |
Feb 22, 2013 | 10.98 | 11.06 | 10.92 | 10.99 | 10,550 | +0.05(+0.46%) |
Feb 21, 2013 | 10.90 | 10.95 | 10.90 | 10.94 | 14,318 | -0.09(-0.82%) |
Feb 20, 2013 | 10.89 | 11.03 | 10.81 | 11.03 | 28,927 | +0.14(+1.29%) |
Feb 19, 2013 | 11.55 | 11.55 | 10.86 | 10.89 | 107,365 | -0.59(-5.14%) |
Feb 15, 2013 | 11.51 | 11.51 | 11.36 | 11.48 | 18,422 | -0.03(-0.26%) |
Feb 14, 2013 | 11.42 | 11.53 | 11.28 | 11.51 | 21,948 | +0.02(+0.17%) |
Feb 13, 2013 | 11.25 | 11.50 | 11.05 | 11.49 | 34,229 | +0.00(+0.00%) |
Feb 12, 2013 | 11.83 | 11.96 | 11.25 | 11.49 | 91,995 | -0.31(-2.63%) |
Feb 11, 2013 | 11.81 | 11.98 | 11.76 | 11.80 | 29,113 | +0.06(+0.51%) |
Feb 08, 2013 | 11.68 | 11.87 | 11.63 | 11.74 | 22,584 | +0.10(+0.86%) |
Feb 07, 2013 | 11.36 | 11.65 | 11.30 | 11.64 | 31,077 | +0.34(+3.01%) |
Feb 06, 2013 | 11.07 | 11.31 | 11.07 | 11.30 | 29,299 | +0.14(+1.25%) |
Feb 04, 2013 | 10.97 | 11.25 | 10.97 | 11.16 | 42,865 | +0.22(+2.01%) |
Feb 01, 2013 | 11.00 | 11.05 | 10.93 | 10.94 | 17,104 | -0.03(-0.27%) |
Jan 31, 2013 | 11.03 | 11.05 | 10.89 | 10.97 | 16,629 | +0.02(+0.18%) |
Jan 30, 2013 | 11.03 | 11.08 | 10.95 | 10.95 | 17,929 | -0.04(-0.36%) |
Jan 29, 2013 | 10.92 | 11.02 | 10.83 | 10.99 | 14,198 | +0.15(+1.38%) |
Jan 28, 2013 | 10.92 | 10.92 | 10.78 | 10.84 | 10,355 | -0.06(-0.55%) |
Jan 25, 2013 | 10.97 | 11.00 | 10.88 | 10.90 | 18,952 | -0.11(-1.00%) |
Jan 24, 2013 | 10.96 | 11.03 | 10.92 | 11.01 | 20,688 | +0.06(+0.55%) |
Jan 23, 2013 | 11.00 | 11.00 | 10.87 | 10.95 | 20,096 | +0.01(+0.09%) |
Jan 22, 2013 | 11.00 | 11.05 | 10.90 | 10.94 | 22,821 | -0.09(-0.82%) |
Jan 18, 2013 | 11.00 | 11.08 | 10.93 | 11.03 | 10,762 | -0.03(-0.27%) |
Jan 17, 2013 | 11.18 | 11.20 | 11.06 | 11.06 | 11,717 | -0.03(-0.27%) |
Jan 16, 2013 | 11.12 | 11.21 | 11.02 | 11.09 | 33,356 | -0.07(-0.63%) |
Jan 15, 2013 | 11.06 | 11.20 | 11.00 | 11.16 | 25,207 | +0.16(+1.45%) |
Jan 14, 2013 | 10.96 | 11.24 | 10.94 | 11.00 | 20,525 | -0.04(-0.36%) |
Jan 11, 2013 | 11.04 | 11.15 | 10.94 | 11.04 | 15,425 | +0.00(+0.00%) |
Jan 10, 2013 | 10.96 | 11.07 | 10.94 | 11.04 | 15,827 | -0.01(-0.09%) |
Jan 09, 2013 | 10.94 | 11.05 | 10.87 | 11.05 | 12,293 | +0.15(+1.38%) |
Jan 08, 2013 | 10.79 | 10.90 | 10.79 | 10.90 | 10,212 | +0.04(+0.37%) |
Jan 07, 2013 | 10.71 | 10.86 | 10.71 | 10.86 | 16,767 | +0.15(+1.40%) |
Jan 04, 2013 | 10.48 | 10.75 | 10.48 | 10.71 | 28,796 | +0.13(+1.23%) |
Jan 03, 2013 | 10.34 | 10.63 | 10.30 | 10.58 | 20,753 | +0.30(+2.91%) |