Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.42 | 10.42 | 10.21 | 10.28 | 55,410 | -0.11(-1.02%) |
Mar 27, 2013 | 10.27 | 10.40 | 10.25 | 10.38 | 29,087 | +0.00(+0.00%) |
Mar 26, 2013 | 10.51 | 10.52 | 10.23 | 10.38 | 24,555 | -0.06(-0.54%) |
Mar 25, 2013 | 10.29 | 10.54 | 10.29 | 10.44 | 84,603 | +0.21(+2.10%) |
Mar 22, 2013 | 10.33 | 10.59 | 10.16 | 10.23 | 59,862 | -0.04(-0.40%) |
Mar 21, 2013 | 10.35 | 10.35 | 10.12 | 10.27 | 96,900 | -0.17(-1.67%) |
Mar 20, 2013 | 10.49 | 10.50 | 10.30 | 10.44 | 51,872 | +0.06(+0.55%) |
Mar 19, 2013 | 10.43 | 10.44 | 10.27 | 10.38 | 45,173 | +0.01(+0.08%) |
Mar 18, 2013 | 10.36 | 10.50 | 10.35 | 10.38 | 77,978 | -0.15(-1.46%) |
Mar 15, 2013 | 10.71 | 10.71 | 10.42 | 10.53 | 240,659 | -0.11(-1.07%) |
Mar 14, 2013 | 10.32 | 10.67 | 10.29 | 10.64 | 84,603 | +0.32(+3.10%) |
Mar 13, 2013 | 10.24 | 10.38 | 10.10 | 10.32 | 75,833 | +0.09(+0.87%) |
Mar 12, 2013 | 10.17 | 10.31 | 10.16 | 10.23 | 40,045 | +0.04(+0.40%) |
Mar 11, 2013 | 10.32 | 10.32 | 10.12 | 10.19 | 38,529 | -0.11(-1.06%) |
Mar 08, 2013 | 10.38 | 10.40 | 10.21 | 10.30 | 92,140 | -0.01(-0.08%) |
Mar 07, 2013 | 10.23 | 10.31 | 10.14 | 10.31 | 39,986 | +0.06(+0.59%) |
Mar 06, 2013 | 10.22 | 10.27 | 10.11 | 10.25 | 109,417 | +0.09(+0.84%) |
Mar 05, 2013 | 10.15 | 10.22 | 10.02 | 10.16 | 262,515 | +0.11(+1.13%) |
Mar 04, 2013 | 10.15 | 10.15 | 9.950 | 10.05 | 126,712 | -0.16(-1.55%) |
Mar 01, 2013 | 10.24 | 10.27 | 10.11 | 10.21 | 88,279 | -0.05(-0.51%) |
Feb 28, 2013 | 10.25 | 10.39 | 10.25 | 10.26 | 61,411 | -0.02(-0.20%) |
Feb 27, 2013 | 10.24 | 10.57 | 10.24 | 10.28 | 173,457 | +0.07(+0.72%) |
Feb 26, 2013 | 10.32 | 10.33 | 10.17 | 10.21 | 47,247 | -0.02(-0.20%) |
Feb 25, 2013 | 10.40 | 10.40 | 10.14 | 10.23 | 131,907 | -0.13(-1.29%) |
Feb 22, 2013 | 10.38 | 10.40 | 10.28 | 10.36 | 62,638 | +0.07(+0.67%) |
Feb 21, 2013 | 10.14 | 10.30 | 9.998 | 10.29 | 102,872 | +0.17(+1.64%) |
Feb 20, 2013 | 10.34 | 10.40 | 10.11 | 10.13 | 142,373 | -0.21(-2.04%) |
Feb 19, 2013 | 10.30 | 10.40 | 10.18 | 10.34 | 159,483 | +0.05(+0.51%) |
Feb 15, 2013 | 10.30 | 10.34 | 10.23 | 10.29 | 125,312 | +0.03(+0.32%) |
Feb 14, 2013 | 10.26 | 10.30 | 10.21 | 10.25 | 119,819 | -0.04(-0.39%) |
Feb 13, 2013 | 10.24 | 10.31 | 10.23 | 10.29 | 96,664 | +0.09(+0.83%) |
Feb 12, 2013 | 10.33 | 10.33 | 9.848 | 10.21 | 634,163 | -0.15(-1.41%) |
Feb 11, 2013 | 10.40 | 10.47 | 10.31 | 10.36 | 91,819 | -0.03(-0.31%) |
Feb 08, 2013 | 10.36 | 10.48 | 10.19 | 10.39 | 312,161 | +0.06(+0.63%) |
Feb 07, 2013 | 10.38 | 10.41 | 10.20 | 10.32 | 241,117 | +0.05(+0.50%) |
Feb 06, 2013 | 10.05 | 10.43 | 10.03 | 10.27 | 273,698 | +0.35(+3.54%) |
Feb 04, 2013 | 10.16 | 10.33 | 9.850 | 9.920 | 299,894 | -0.22(-2.15%) |
Feb 01, 2013 | 10.10 | 10.54 | 10.06 | 10.14 | 258,781 | +0.48(+5.01%) |
Jan 31, 2013 | 9.702 | 9.747 | 9.610 | 9.654 | 86,513 | -0.07(-0.76%) |
Jan 30, 2013 | 9.806 | 9.828 | 9.610 | 9.728 | 105,133 | -0.12(-1.24%) |
Jan 29, 2013 | 9.802 | 9.857 | 9.684 | 9.850 | 97,712 | +0.04(+0.41%) |
Jan 28, 2013 | 9.699 | 9.843 | 9.695 | 9.809 | 81,980 | +0.13(+1.37%) |
Jan 25, 2013 | 9.739 | 9.879 | 9.603 | 9.676 | 153,055 | -0.01(-0.15%) |
Jan 24, 2013 | 9.743 | 9.787 | 9.588 | 9.691 | 89,905 | -0.06(-0.61%) |
Jan 23, 2013 | 9.754 | 9.787 | 9.673 | 9.750 | 56,429 | +0.02(+0.19%) |
Jan 22, 2013 | 9.662 | 9.754 | 9.577 | 9.732 | 97,836 | +0.09(+0.92%) |
Jan 18, 2013 | 9.765 | 9.765 | 9.510 | 9.643 | 106,454 | -0.12(-1.21%) |
Jan 17, 2013 | 9.787 | 9.828 | 9.673 | 9.761 | 50,196 | +0.04(+0.46%) |
Jan 16, 2013 | 9.695 | 9.795 | 9.662 | 9.717 | 208,989 | -0.04(-0.45%) |
Jan 15, 2013 | 9.673 | 9.791 | 9.595 | 9.761 | 133,233 | -0.02(-0.19%) |
Jan 14, 2013 | 9.736 | 9.832 | 9.732 | 9.780 | 93,653 | -0.02(-0.23%) |
Jan 11, 2013 | 9.787 | 9.839 | 9.699 | 9.802 | 78,257 | +0.04(+0.45%) |
Jan 10, 2013 | 9.880 | 9.880 | 9.691 | 9.758 | 116,153 | -0.03(-0.30%) |
Jan 09, 2013 | 9.702 | 9.832 | 9.695 | 9.787 | 158,551 | +0.10(+1.03%) |
Jan 08, 2013 | 9.813 | 9.946 | 9.540 | 9.688 | 109,912 | -0.11(-1.13%) |
Jan 07, 2013 | 9.647 | 9.843 | 9.632 | 9.798 | 125,221 | +0.06(+0.57%) |
Jan 04, 2013 | 9.806 | 9.839 | 9.656 | 9.743 | 230,739 | -0.02(-0.23%) |
Jan 03, 2013 | 9.880 | 9.887 | 9.640 | 9.765 | 262,545 | -0.08(-0.79%) |