Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.58 | 10.98 | 10.55 | 10.81 | 73,942 | +0.01(+0.09%) |
Mar 27, 2013 | 10.65 | 10.80 | 10.65 | 10.80 | 6,102 | +0.17(+1.60%) |
Mar 26, 2013 | 10.67 | 10.68 | 10.59 | 10.63 | 5,221 | -0.21(-1.94%) |
Mar 25, 2013 | 10.82 | 10.99 | 10.75 | 10.84 | 7,927 | -0.08(-0.73%) |
Mar 22, 2013 | 10.86 | 11.02 | 10.86 | 10.92 | 32,193 | -0.11(-1.00%) |
Mar 21, 2013 | 11.10 | 11.11 | 11.03 | 11.03 | 12,236 | -0.36(-3.16%) |
Mar 20, 2013 | 11.33 | 11.39 | 11.33 | 11.39 | 7,206 | +0.14(+1.24%) |
Mar 19, 2013 | 11.34 | 11.34 | 11.19 | 11.25 | 10,655 | -0.16(-1.40%) |
Mar 18, 2013 | 11.20 | 11.45 | 11.20 | 11.41 | 22,123 | -0.23(-1.98%) |
Mar 15, 2013 | 11.36 | 11.68 | 11.35 | 11.64 | 22,763 | +0.16(+1.39%) |
Mar 14, 2013 | 11.42 | 11.52 | 11.42 | 11.48 | 12,739 | +0.10(+0.88%) |
Mar 13, 2013 | 11.32 | 11.38 | 11.27 | 11.38 | 9,314 | +0.08(+0.71%) |
Mar 12, 2013 | 11.29 | 11.36 | 11.22 | 11.30 | 10,467 | +0.23(+2.08%) |
Mar 11, 2013 | 11.10 | 11.15 | 11.02 | 11.07 | 14,501 | -0.47(-4.07%) |
Mar 08, 2013 | 11.46 | 11.61 | 11.46 | 11.54 | 7,344 | +0.15(+1.32%) |
Mar 07, 2013 | 11.37 | 11.53 | 11.37 | 11.39 | 13,508 | -0.03(-0.26%) |
Mar 06, 2013 | 11.26 | 11.42 | 11.26 | 11.42 | 8,158 | +0.18(+1.60%) |
Mar 05, 2013 | 11.30 | 11.30 | 11.14 | 11.24 | 21,850 | +0.23(+2.09%) |
Mar 04, 2013 | 10.95 | 11.04 | 10.95 | 11.01 | 8,713 | -0.32(-2.82%) |
Mar 01, 2013 | 11.23 | 11.35 | 11.23 | 11.33 | 13,276 | -0.27(-2.33%) |
Feb 28, 2013 | 11.48 | 11.65 | 11.44 | 11.60 | 15,369 | +0.00(+0.00%) |
Feb 27, 2013 | 11.52 | 11.70 | 11.52 | 11.60 | 51,185 | +0.30(+2.65%) |
Feb 26, 2013 | 11.30 | 11.30 | 11.20 | 11.30 | 17,150 | +0.26(+2.36%) |
Feb 22, 2013 | 11.02 | 11.08 | 11.02 | 11.04 | 6,832 | +0.05(+0.42%) |
Feb 21, 2013 | 11.01 | 11.03 | 10.91 | 10.99 | 8,156 | -0.09(-0.78%) |
Feb 20, 2013 | 11.15 | 11.22 | 11.08 | 11.08 | 10,483 | -0.02(-0.18%) |
Feb 19, 2013 | 11.07 | 11.12 | 11.04 | 11.10 | 7,931 | +0.14(+1.28%) |
Feb 15, 2013 | 10.92 | 11.03 | 10.92 | 10.96 | 12,615 | +0.13(+1.20%) |
Feb 14, 2013 | 10.79 | 10.88 | 10.79 | 10.83 | 14,049 | +0.23(+2.17%) |
Feb 13, 2013 | 10.51 | 10.63 | 10.51 | 10.60 | 6,576 | -0.09(-0.84%) |
Feb 12, 2013 | 10.62 | 10.69 | 10.56 | 10.69 | 27,997 | +0.23(+2.20%) |
Feb 11, 2013 | 10.40 | 10.51 | 10.40 | 10.46 | 11,405 | +0.18(+1.75%) |
Feb 08, 2013 | 10.26 | 10.36 | 10.26 | 10.28 | 5,825 | -0.12(-1.15%) |
Feb 07, 2013 | 10.45 | 10.51 | 10.26 | 10.40 | 20,420 | +0.16(+1.56%) |
Feb 06, 2013 | 10.17 | 10.28 | 10.17 | 10.24 | 15,186 | -0.03(-0.29%) |
Feb 04, 2013 | 10.36 | 10.36 | 10.27 | 10.27 | 7,454 | -0.28(-2.65%) |
Feb 01, 2013 | 10.60 | 10.70 | 10.55 | 10.55 | 34,516 | -0.13(-1.22%) |
Jan 31, 2013 | 10.62 | 10.77 | 10.61 | 10.68 | 11,069 | -0.20(-1.84%) |
Jan 30, 2013 | 10.91 | 11.02 | 10.88 | 10.88 | 8,201 | -0.08(-0.73%) |
Jan 29, 2013 | 10.89 | 11.05 | 10.89 | 10.96 | 12,102 | +0.25(+2.33%) |
Jan 28, 2013 | 10.86 | 10.86 | 10.65 | 10.71 | 6,218 | -0.40(-3.60%) |
Jan 25, 2013 | 11.12 | 11.17 | 11.06 | 11.11 | 31,527 | +0.00(+0.00%) |
Jan 24, 2013 | 11.12 | 11.14 | 11.07 | 11.11 | 19,695 | +0.01(+0.09%) |
Jan 23, 2013 | 11.02 | 11.10 | 10.97 | 11.10 | 16,040 | -0.29(-2.55%) |
Jan 22, 2013 | 11.32 | 11.39 | 11.28 | 11.39 | 26,799 | -0.10(-0.87%) |
Jan 18, 2013 | 11.43 | 11.49 | 11.41 | 11.49 | 22,494 | +0.66(+6.09%) |
Jan 17, 2013 | 10.72 | 10.84 | 10.72 | 10.83 | 10,902 | -0.07(-0.64%) |
Jan 16, 2013 | 10.90 | 10.98 | 10.84 | 10.90 | 5,598 | -0.29(-2.59%) |
Jan 15, 2013 | 11.13 | 11.25 | 11.13 | 11.19 | 6,341 | -0.06(-0.53%) |
Jan 14, 2013 | 11.32 | 11.32 | 11.20 | 11.25 | 21,613 | +0.03(+0.27%) |
Jan 12, 2013 | 11.24 | 11.24 | 11.15 | 11.22 | 11,988 | +0.00(+0.00%) |
Jan 11, 2013 | 11.24 | 11.24 | 11.15 | 11.22 | 11,988 | -0.06(-0.53%) |
Jan 10, 2013 | 11.21 | 11.35 | 11.21 | 11.28 | 12,171 | +0.16(+1.44%) |
Jan 09, 2013 | 11.17 | 11.17 | 11.08 | 11.12 | 16,021 | +0.07(+0.63%) |
Jan 08, 2013 | 11.08 | 11.13 | 11.03 | 11.05 | 11,168 | -0.37(-3.24%) |
Jan 07, 2013 | 11.25 | 11.42 | 11.25 | 11.42 | 18,895 | -0.13(-1.13%) |
Jan 04, 2013 | 11.52 | 11.55 | 11.50 | 11.55 | 13,620 | -0.10(-0.86%) |
Jan 03, 2013 | 11.65 | 11.75 | 11.65 | 11.65 | 11,911 | -0.12(-1.02%) |