Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.20 | 10.25 | 10.13 | 10.21 | 4,510,507 | +0.00(+0.00%) |
Mar 27, 2013 | 10.07 | 10.23 | 10.07 | 10.21 | 2,693,694 | +0.11(+1.08%) |
Mar 26, 2013 | 10.02 | 10.16 | 9.998 | 10.10 | 3,785,313 | +0.13(+1.32%) |
Mar 25, 2013 | 10.07 | 10.11 | 9.965 | 9.965 | 2,168,607 | -0.07(-0.66%) |
Mar 22, 2013 | 9.976 | 10.03 | 9.954 | 10.03 | 1,142,570 | +0.08(+0.77%) |
Mar 21, 2013 | 10.01 | 10.09 | 9.943 | 9.954 | 1,989,405 | -0.08(-0.76%) |
Mar 20, 2013 | 10.04 | 10.05 | 9.899 | 10.03 | 3,020,491 | +0.03(+0.33%) |
Mar 19, 2013 | 10.06 | 10.12 | 9.970 | 9.998 | 2,646,072 | -0.07(-0.65%) |
Mar 18, 2013 | 10.04 | 10.12 | 10.02 | 10.06 | 2,453,243 | +0.01(+0.11%) |
Mar 15, 2013 | 10.11 | 10.13 | 10.03 | 10.05 | 5,463,540 | +0.01(+0.11%) |
Mar 14, 2013 | 10.07 | 10.07 | 9.910 | 10.04 | 5,916,962 | +0.09(+0.88%) |
Mar 13, 2013 | 9.944 | 9.954 | 9.829 | 9.954 | 6,768,163 | +0.08(+0.84%) |
Mar 12, 2013 | 9.840 | 9.949 | 9.819 | 9.871 | 4,435,261 | +0.04(+0.42%) |
Mar 11, 2013 | 9.767 | 9.829 | 9.726 | 9.829 | 3,728,840 | +0.13(+1.39%) |
Mar 08, 2013 | 9.705 | 9.741 | 9.632 | 9.695 | 3,107,589 | +0.05(+0.54%) |
Mar 07, 2013 | 9.612 | 9.684 | 9.508 | 9.643 | 3,489,927 | +0.09(+0.98%) |
Mar 06, 2013 | 9.601 | 9.632 | 9.404 | 9.549 | 3,820,284 | +0.02(+0.22%) |
Mar 05, 2013 | 9.342 | 9.549 | 9.311 | 9.528 | 4,150,141 | +0.25(+2.68%) |
Mar 04, 2013 | 9.290 | 9.394 | 9.196 | 9.279 | 5,374,115 | +0.06(+0.68%) |
Mar 01, 2013 | 9.238 | 9.259 | 9.155 | 9.217 | 1,943,974 | +0.00(+0.00%) |
Feb 28, 2013 | 9.103 | 9.269 | 9.087 | 9.217 | 4,234,930 | +0.10(+1.14%) |
Feb 27, 2013 | 9.207 | 9.238 | 9.103 | 9.113 | 3,200,468 | -0.10(-1.13%) |
Feb 26, 2013 | 9.134 | 9.217 | 9.066 | 9.217 | 2,110,334 | +0.10(+1.14%) |
Feb 25, 2013 | 9.207 | 9.269 | 9.113 | 9.113 | 2,210,474 | -0.05(-0.57%) |
Feb 22, 2013 | 9.134 | 9.217 | 9.108 | 9.165 | 1,703,171 | +0.03(+0.34%) |
Feb 21, 2013 | 9.196 | 9.227 | 9.041 | 9.134 | 4,041,451 | -0.08(-0.90%) |
Feb 20, 2013 | 9.259 | 9.326 | 9.217 | 9.217 | 2,785,921 | -0.06(-0.67%) |
Feb 19, 2013 | 9.311 | 9.394 | 9.248 | 9.279 | 3,307,167 | -0.05(-0.56%) |
Feb 15, 2013 | 9.394 | 9.435 | 9.331 | 9.331 | 1,880,990 | -0.02(-0.22%) |
Feb 14, 2013 | 9.362 | 9.383 | 9.300 | 9.352 | 1,430,326 | +0.02(+0.22%) |
Feb 13, 2013 | 9.290 | 9.425 | 9.259 | 9.331 | 6,899,852 | +0.07(+0.78%) |
Feb 12, 2013 | 9.279 | 9.290 | 9.227 | 9.259 | 4,980,100 | -0.02(-0.22%) |
Feb 11, 2013 | 9.290 | 9.311 | 9.259 | 9.279 | 6,505,704 | -0.01(-0.11%) |
Feb 08, 2013 | 9.331 | 9.373 | 9.248 | 9.290 | 4,177,211 | -0.04(-0.44%) |
Feb 07, 2013 | 9.425 | 9.435 | 9.259 | 9.331 | 1,825,214 | -0.06(-0.66%) |
Feb 06, 2013 | 9.352 | 9.425 | 9.342 | 9.394 | 2,878,319 | -0.03(-0.33%) |
Feb 04, 2013 | 9.487 | 9.539 | 9.414 | 9.425 | 3,999,790 | +0.01(+0.11%) |
Feb 01, 2013 | 9.342 | 9.591 | 9.342 | 9.414 | 2,842,764 | +0.08(+0.89%) |
Jan 31, 2013 | 9.331 | 9.342 | 9.248 | 9.331 | 3,216,716 | +0.01(+0.11%) |
Jan 30, 2013 | 9.279 | 9.326 | 9.243 | 9.321 | 2,377,575 | +0.07(+0.79%) |
Jan 29, 2013 | 9.248 | 9.321 | 9.248 | 9.248 | 3,418,650 | -0.02(-0.22%) |
Jan 28, 2013 | 9.321 | 9.321 | 9.248 | 9.269 | 2,031,463 | -0.01(-0.11%) |
Jan 25, 2013 | 9.238 | 9.311 | 9.217 | 9.279 | 2,165,288 | +0.06(+0.68%) |
Jan 24, 2013 | 9.290 | 9.290 | 9.170 | 9.217 | 2,077,555 | -0.04(-0.45%) |
Jan 23, 2013 | 9.352 | 9.383 | 9.238 | 9.259 | 2,596,198 | -0.09(-1.00%) |
Jan 22, 2013 | 9.300 | 9.352 | 9.290 | 9.352 | 1,324,651 | +0.05(+0.56%) |
Jan 18, 2013 | 9.217 | 9.311 | 9.176 | 9.300 | 1,656,395 | +0.10(+1.13%) |
Jan 17, 2013 | 9.217 | 9.238 | 9.165 | 9.196 | 1,707,747 | +0.05(+0.57%) |
Jan 16, 2013 | 9.144 | 9.217 | 9.124 | 9.144 | 2,546,371 | -0.04(-0.45%) |
Jan 15, 2013 | 9.030 | 9.227 | 8.999 | 9.186 | 7,585,943 | +0.18(+1.96%) |
Jan 14, 2013 | 9.041 | 9.072 | 8.978 | 9.009 | 2,846,268 | +0.01(+0.12%) |
Jan 11, 2013 | 8.989 | 9.051 | 8.978 | 8.999 | 1,458,878 | +0.00(+0.00%) |
Jan 10, 2013 | 8.937 | 9.061 | 8.895 | 8.999 | 2,249,965 | +0.06(+0.70%) |
Jan 09, 2013 | 8.926 | 8.937 | 8.885 | 8.937 | 2,521,765 | +0.02(+0.23%) |
Jan 08, 2013 | 8.895 | 8.958 | 8.864 | 8.916 | 2,941,080 | +0.03(+0.35%) |
Jan 07, 2013 | 8.906 | 8.916 | 8.854 | 8.885 | 3,503,029 | +0.00(+0.00%) |
Jan 04, 2013 | 8.771 | 8.895 | 8.750 | 8.885 | 4,074,044 | +0.15(+1.66%) |
Jan 03, 2013 | 8.708 | 8.792 | 8.688 | 8.740 | 3,945,734 | +0.04(+0.48%) |