Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.80 | 10.80 | 10.80 | 0 | +0.20(+1.89%) | |
Mar 27, 2013 | 10.60 | 10.60 | 10.60 | 10.60 | 600 | +0.00(+0.00%) |
Mar 26, 2013 | 10.90 | 10.90 | 10.54 | 10.60 | 4,598 | -0.30(-2.75%) |
Mar 25, 2013 | 10.75 | 11.00 | 10.74 | 10.90 | 7,740 | +0.20(+1.87%) |
Mar 22, 2013 | 10.62 | 10.73 | 10.62 | 10.70 | 1,930 | +0.12(+1.13%) |
Mar 21, 2013 | 10.46 | 10.65 | 10.46 | 10.58 | 4,723 | +0.08(+0.76%) |
Mar 20, 2013 | 10.40 | 10.50 | 10.31 | 10.50 | 5,989 | +0.34(+3.35%) |
Mar 19, 2013 | 10.16 | 10.16 | 10.16 | 55 | +0.00(+0.00%) | |
Mar 18, 2013 | 10.10 | 10.16 | 10.10 | 10.16 | 5,692 | +0.06(+0.59%) |
Mar 15, 2013 | 9.840 | 10.18 | 9.840 | 10.10 | 47,457 | +0.15(+1.51%) |
Mar 14, 2013 | 9.990 | 10.03 | 9.920 | 9.950 | 93,000 | -0.05(-0.50%) |
Mar 13, 2013 | 10.10 | 10.10 | 9.910 | 10.00 | 15,610 | +0.10(+1.01%) |
Mar 12, 2013 | 9.900 | 9.900 | 9.900 | 9.900 | 197 | +0.00(+0.00%) |
Mar 11, 2013 | 9.880 | 9.950 | 9.880 | 9.900 | 49,062 | -0.03(-0.30%) |
Mar 08, 2013 | 10.00 | 10.01 | 9.850 | 9.930 | 10,257 | +0.07(+0.71%) |
Mar 07, 2013 | 10.01 | 10.01 | 9.860 | 9.860 | 104,200 | -0.19(-1.89%) |
Mar 06, 2013 | 10.00 | 10.05 | 10.00 | 10.05 | 2,288 | +0.03(+0.30%) |
Mar 05, 2013 | 10.02 | 10.02 | 10.02 | 10.02 | 599 | +0.08(+0.80%) |
Mar 04, 2013 | 9.840 | 9.940 | 9.840 | 9.940 | 1,500 | +0.26(+2.69%) |
Mar 01, 2013 | 9.650 | 9.700 | 9.640 | 9.680 | 9,169 | +0.03(+0.31%) |
Feb 28, 2013 | 9.500 | 9.650 | 9.500 | 9.650 | 2,260 | +0.14(+1.47%) |
Feb 27, 2013 | 9.450 | 9.510 | 9.450 | 9.510 | 3,850 | -0.09(-0.94%) |
Feb 26, 2013 | 9.700 | 9.700 | 9.530 | 9.600 | 3,653 | -0.20(-2.04%) |
Feb 25, 2013 | 10.06 | 10.06 | 9.800 | 9.800 | 7,100 | -0.20(-2.00%) |
Feb 22, 2013 | 10.00 | 10.00 | 9.960 | 10.00 | 10,483 | -0.16(-1.57%) |
Feb 21, 2013 | 10.21 | 10.21 | 10.05 | 10.16 | 6,830 | -0.14(-1.36%) |
Feb 20, 2013 | 10.39 | 10.44 | 10.30 | 10.30 | 5,500 | +0.01(+0.10%) |
Feb 19, 2013 | 10.39 | 10.39 | 10.26 | 10.29 | 1,375 | +0.03(+0.29%) |
Feb 15, 2013 | 10.26 | 10.26 | 10.26 | 0 | -0.14(-1.35%) | |
Feb 14, 2013 | 10.38 | 10.40 | 10.30 | 10.40 | 3,694 | +0.02(+0.19%) |
Feb 13, 2013 | 10.23 | 10.38 | 10.18 | 10.38 | 2,239 | +0.37(+3.70%) |
Feb 12, 2013 | 10.30 | 10.30 | 10.01 | 10.01 | 2,189 | -0.43(-4.12%) |
Feb 11, 2013 | 9.970 | 10.44 | 9.970 | 10.44 | 3,511 | +0.49(+4.92%) |
Feb 08, 2013 | 9.980 | 9.980 | 9.940 | 9.950 | 1,579 | +0.15(+1.53%) |
Feb 07, 2013 | 9.960 | 9.960 | 9.710 | 9.800 | 5,814 | -0.20(-2.00%) |
Feb 06, 2013 | 9.990 | 10.04 | 9.900 | 10.00 | 5,260 | +0.32(+3.31%) |
Feb 04, 2013 | 9.500 | 9.680 | 9.490 | 9.680 | 7,750 | +0.32(+3.42%) |
Feb 01, 2013 | 9.400 | 9.490 | 9.050 | 9.360 | 5,053 | +0.41(+4.58%) |
Jan 31, 2013 | 8.750 | 8.950 | 8.750 | 8.950 | 4,470 | +0.15(+1.70%) |
Jan 30, 2013 | 8.650 | 8.840 | 8.650 | 8.800 | 54,744 | +0.20(+2.33%) |
Jan 29, 2013 | 8.600 | 8.700 | 8.590 | 8.600 | 13,511 | +0.00(+0.00%) |
Jan 28, 2013 | 8.600 | 8.700 | 8.590 | 8.600 | 13,261 | +0.00(+0.00%) |
Jan 25, 2013 | 8.560 | 8.600 | 8.560 | 8.600 | 1,997 | +0.00(+0.00%) |
Jan 24, 2013 | 8.600 | 8.600 | 8.590 | 8.600 | 2,300 | +0.00(+0.00%) |
Jan 23, 2013 | 8.600 | 8.600 | 8.600 | 8.600 | 10,108 | +0.00(+0.00%) |
Jan 22, 2013 | 8.590 | 8.600 | 8.550 | 8.600 | 74,575 | +0.05(+0.58%) |
Jan 21, 2013 | 8.610 | 8.610 | 8.550 | 8.550 | 20,150 | -0.20(-2.29%) |
Jan 18, 2013 | 8.690 | 8.800 | 8.690 | 8.750 | 21,841 | +0.15(+1.74%) |
Jan 17, 2013 | 8.600 | 8.600 | 8.600 | 8.600 | 165 | +0.00(+0.00%) |
Jan 16, 2013 | 8.560 | 8.600 | 8.550 | 8.600 | 2,769 | +0.00(+0.00%) |
Jan 15, 2013 | 8.600 | 8.600 | 8.520 | 8.600 | 14,300 | +0.00(+0.00%) |
Jan 14, 2013 | 8.550 | 8.600 | 8.550 | 8.600 | 2,917 | +0.00(+0.00%) |
Jan 11, 2013 | 8.500 | 8.600 | 8.500 | 8.600 | 2,736 | +0.00(+0.00%) |
Jan 10, 2013 | 8.600 | 8.600 | 8.600 | 8.600 | 23,393 | +0.05(+0.58%) |
Jan 09, 2013 | 8.500 | 8.580 | 8.500 | 8.550 | 10,575 | +0.10(+1.18%) |
Jan 08, 2013 | 8.500 | 8.500 | 8.430 | 8.450 | 12,484 | +0.06(+0.72%) |
Jan 07, 2013 | 8.400 | 8.460 | 8.390 | 8.390 | 18,475 | +0.01(+0.12%) |
Jan 04, 2013 | 8.380 | 8.380 | 8.300 | 8.380 | 3,643 | -0.01(-0.12%) |
Jan 03, 2013 | 8.380 | 8.390 | 8.380 | 8.390 | 11,211 | +0.06(+0.72%) |