Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.56 | 11.67 | 11.36 | 11.49 | 87,021 | -0.02(-0.16%) |
Mar 27, 2013 | 11.38 | 11.53 | 11.35 | 11.51 | 48,907 | +0.07(+0.64%) |
Mar 26, 2013 | 11.50 | 11.50 | 11.28 | 11.43 | 69,349 | -0.02(-0.16%) |
Mar 25, 2013 | 11.19 | 11.50 | 11.08 | 11.45 | 125,801 | +0.41(+3.71%) |
Mar 22, 2013 | 11.01 | 11.09 | 10.94 | 11.04 | 148,922 | +0.06(+0.58%) |
Mar 21, 2013 | 10.99 | 11.30 | 10.95 | 10.98 | 96,285 | -0.09(-0.82%) |
Mar 20, 2013 | 11.02 | 11.09 | 10.96 | 11.07 | 49,041 | +0.11(+1.00%) |
Mar 19, 2013 | 10.96 | 11.01 | 10.91 | 10.96 | 38,273 | -0.01(-0.08%) |
Mar 18, 2013 | 10.87 | 11.03 | 10.79 | 10.97 | 57,267 | +0.05(+0.42%) |
Mar 15, 2013 | 10.76 | 10.94 | 10.76 | 10.93 | 195,840 | +0.16(+1.52%) |
Mar 14, 2013 | 10.63 | 10.77 | 10.58 | 10.76 | 44,404 | +0.17(+1.63%) |
Mar 13, 2013 | 10.50 | 10.62 | 10.50 | 10.59 | 47,797 | +0.13(+1.22%) |
Mar 12, 2013 | 10.43 | 10.51 | 10.41 | 10.46 | 52,184 | -0.01(-0.09%) |
Mar 11, 2013 | 10.53 | 10.53 | 10.40 | 10.47 | 47,224 | -0.05(-0.43%) |
Mar 08, 2013 | 10.63 | 10.66 | 10.45 | 10.52 | 47,404 | -0.02(-0.17%) |
Mar 07, 2013 | 10.43 | 10.54 | 10.37 | 10.53 | 32,280 | +0.14(+1.30%) |
Mar 06, 2013 | 10.34 | 10.44 | 10.19 | 10.40 | 54,459 | +0.07(+0.70%) |
Mar 05, 2013 | 10.20 | 10.47 | 10.20 | 10.33 | 86,934 | +0.19(+1.87%) |
Mar 04, 2013 | 10.68 | 10.70 | 10.10 | 10.14 | 78,106 | -0.54(-5.07%) |
Mar 01, 2013 | 10.37 | 10.70 | 10.28 | 10.68 | 110,697 | +0.16(+1.54%) |
Feb 28, 2013 | 10.76 | 10.76 | 10.38 | 10.52 | 243,282 | -0.26(-2.43%) |
Feb 27, 2013 | 10.79 | 10.79 | 10.61 | 10.78 | 114,569 | +0.01(+0.08%) |
Feb 26, 2013 | 10.70 | 10.79 | 10.52 | 10.77 | 158,975 | +0.07(+0.68%) |
Feb 25, 2013 | 10.89 | 10.94 | 10.64 | 10.70 | 106,299 | -0.17(-1.58%) |
Feb 22, 2013 | 10.76 | 11.01 | 10.74 | 10.87 | 67,648 | +0.17(+1.60%) |
Feb 21, 2013 | 10.78 | 10.86 | 10.61 | 10.70 | 73,826 | -0.09(-0.84%) |
Feb 20, 2013 | 10.85 | 10.89 | 10.69 | 10.79 | 156,450 | -0.01(-0.08%) |
Feb 19, 2013 | 10.61 | 10.91 | 10.61 | 10.79 | 192,093 | +0.18(+1.70%) |
Feb 15, 2013 | 10.63 | 10.66 | 10.55 | 10.61 | 79,199 | +0.04(+0.34%) |
Feb 14, 2013 | 10.48 | 10.63 | 10.48 | 10.58 | 54,887 | +0.02(+0.17%) |
Feb 13, 2013 | 10.60 | 10.60 | 10.45 | 10.56 | 90,390 | -0.02(-0.17%) |
Feb 12, 2013 | 10.61 | 10.62 | 10.54 | 10.58 | 76,301 | +0.02(+0.17%) |
Feb 11, 2013 | 10.37 | 10.62 | 10.29 | 10.56 | 158,167 | +0.15(+1.47%) |
Feb 08, 2013 | 10.29 | 10.43 | 10.19 | 10.41 | 73,352 | +0.10(+0.96%) |
Feb 07, 2013 | 10.01 | 10.34 | 9.974 | 10.31 | 107,235 | +0.39(+3.91%) |
Feb 06, 2013 | 9.920 | 9.974 | 9.839 | 9.920 | 166,613 | -0.05(-0.54%) |
Feb 04, 2013 | 10.43 | 10.59 | 9.974 | 9.974 | 242,735 | -0.68(-6.35%) |
Feb 01, 2013 | 10.73 | 11.44 | 10.61 | 10.65 | 408,475 | +0.46(+4.51%) |
Jan 31, 2013 | 10.15 | 10.34 | 10.15 | 10.19 | 260,010 | -0.02(-0.18%) |
Jan 30, 2013 | 10.37 | 10.37 | 10.14 | 10.21 | 172,623 | -0.16(-1.57%) |
Jan 29, 2013 | 9.965 | 10.40 | 9.965 | 10.37 | 274,878 | +0.31(+3.05%) |
Jan 28, 2013 | 10.06 | 10.19 | 9.938 | 10.06 | 266,811 | +0.05(+0.45%) |
Jan 25, 2013 | 9.992 | 10.15 | 9.947 | 10.02 | 181,259 | +0.06(+0.63%) |
Jan 24, 2013 | 9.830 | 10.00 | 9.830 | 9.956 | 276,243 | +0.05(+0.45%) |
Jan 23, 2013 | 9.893 | 9.947 | 9.830 | 9.911 | 187,140 | -0.02(-0.18%) |
Jan 22, 2013 | 9.776 | 9.947 | 9.722 | 9.929 | 178,835 | +0.18(+1.85%) |
Jan 18, 2013 | 9.749 | 9.816 | 9.695 | 9.749 | 107,186 | -0.04(-0.37%) |
Jan 17, 2013 | 9.749 | 9.821 | 9.722 | 9.785 | 147,684 | +0.04(+0.37%) |
Jan 16, 2013 | 9.677 | 9.767 | 9.677 | 9.749 | 212,098 | +0.04(+0.37%) |
Jan 15, 2013 | 9.740 | 9.776 | 9.641 | 9.713 | 342,153 | -0.06(-0.65%) |
Jan 14, 2013 | 9.514 | 9.785 | 9.469 | 9.776 | 145,300 | +0.26(+2.75%) |
Jan 11, 2013 | 9.451 | 9.596 | 9.424 | 9.514 | 103,229 | +0.09(+0.96%) |
Jan 10, 2013 | 9.451 | 9.505 | 9.307 | 9.424 | 109,896 | +0.02(+0.19%) |
Jan 09, 2013 | 9.478 | 9.505 | 9.163 | 9.406 | 180,426 | -0.16(-1.70%) |
Jan 08, 2013 | 9.830 | 9.983 | 9.442 | 9.569 | 157,035 | -0.29(-2.93%) |
Jan 07, 2013 | 9.758 | 9.965 | 9.609 | 9.857 | 144,896 | -0.04(-0.36%) |
Jan 04, 2013 | 9.118 | 9.920 | 9.027 | 9.893 | 169,663 | +0.81(+8.94%) |
Jan 03, 2013 | 8.937 | 9.172 | 8.874 | 9.082 | 82,466 | +0.15(+1.72%) |