Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.90 | 10.99 | 10.86 | 10.95 | 1,497,600 | +0.08(+0.73%) |
Mar 27, 2013 | 10.82 | 11.01 | 10.66 | 10.87 | 1,597,940 | -0.04(-0.34%) |
Mar 26, 2013 | 10.69 | 10.92 | 10.62 | 10.90 | 3,815,170 | +0.24(+2.28%) |
Mar 25, 2013 | 10.54 | 10.69 | 10.52 | 10.66 | 1,315,250 | +0.13(+1.28%) |
Mar 22, 2013 | 10.50 | 10.55 | 10.48 | 10.53 | 1,041,430 | +0.06(+0.59%) |
Mar 21, 2013 | 10.23 | 10.48 | 10.23 | 10.46 | 1,210,870 | +0.14(+1.40%) |
Mar 20, 2013 | 10.17 | 10.36 | 10.17 | 10.32 | 855,510 | +0.19(+1.85%) |
Mar 19, 2013 | 10.23 | 10.25 | 10.01 | 10.13 | 613,120 | -0.09(-0.83%) |
Mar 18, 2013 | 10.09 | 10.25 | 10.02 | 10.22 | 865,780 | +0.01(+0.07%) |
Mar 15, 2013 | 9.976 | 10.23 | 9.934 | 10.21 | 2,368,740 | +0.23(+2.32%) |
Mar 14, 2013 | 10.05 | 10.09 | 9.923 | 9.979 | 1,284,530 | -0.08(-0.75%) |
Mar 13, 2013 | 10.10 | 10.15 | 9.950 | 10.05 | 1,148,240 | -0.05(-0.51%) |
Mar 12, 2013 | 10.20 | 10.28 | 10.07 | 10.11 | 1,320,900 | -0.11(-1.08%) |
Mar 11, 2013 | 10.27 | 10.29 | 10.16 | 10.22 | 974,840 | -0.09(-0.89%) |
Mar 08, 2013 | 10.32 | 10.35 | 10.25 | 10.31 | 1,129,460 | +0.03(+0.32%) |
Mar 07, 2013 | 10.36 | 10.38 | 10.27 | 10.28 | 760,620 | -0.11(-1.10%) |
Mar 06, 2013 | 10.44 | 10.56 | 10.36 | 10.39 | 1,095,750 | -0.04(-0.41%) |
Mar 05, 2013 | 10.27 | 10.44 | 10.23 | 10.43 | 2,075,830 | +0.12(+1.11%) |
Mar 04, 2013 | 10.28 | 10.35 | 10.22 | 10.32 | 1,979,080 | -0.02(-0.23%) |
Mar 01, 2013 | 10.00 | 10.40 | 10.00 | 10.34 | 2,043,140 | +0.27(+2.65%) |
Feb 28, 2013 | 9.963 | 10.13 | 9.806 | 10.07 | 1,895,860 | +0.33(+3.41%) |
Feb 27, 2013 | 9.576 | 9.903 | 9.576 | 9.742 | 901,910 | +0.14(+1.45%) |
Feb 26, 2013 | 9.781 | 9.824 | 9.594 | 9.603 | 1,559,400 | -0.13(-1.35%) |
Feb 25, 2013 | 9.694 | 9.825 | 9.672 | 9.734 | 1,011,720 | +0.09(+0.98%) |
Feb 22, 2013 | 9.658 | 9.675 | 9.511 | 9.640 | 719,500 | +0.05(+0.52%) |
Feb 21, 2013 | 9.599 | 9.700 | 9.529 | 9.590 | 572,500 | -0.03(-0.29%) |
Feb 20, 2013 | 9.751 | 9.762 | 9.610 | 9.618 | 937,730 | -0.11(-1.14%) |
Feb 19, 2013 | 9.608 | 9.750 | 9.608 | 9.729 | 874,240 | +0.11(+1.20%) |
Feb 15, 2013 | 9.667 | 9.684 | 9.540 | 9.614 | 1,237,090 | +0.02(+0.16%) |
Feb 14, 2013 | 9.590 | 9.625 | 9.543 | 9.599 | 857,420 | -0.00(-0.01%) |
Feb 13, 2013 | 9.654 | 9.654 | 9.566 | 9.600 | 1,480,580 | -0.04(-0.47%) |
Feb 12, 2013 | 9.632 | 9.670 | 9.578 | 9.645 | 599,360 | +0.05(+0.48%) |
Feb 11, 2013 | 9.635 | 9.635 | 9.560 | 9.599 | 555,710 | -0.02(-0.24%) |
Feb 08, 2013 | 9.575 | 9.629 | 9.525 | 9.622 | 1,162,930 | +0.03(+0.34%) |
Feb 07, 2013 | 9.676 | 9.676 | 9.520 | 9.589 | 1,441,050 | -0.09(-0.96%) |
Feb 06, 2013 | 9.553 | 9.682 | 9.549 | 9.682 | 583,740 | +0.35(+3.73%) |
Feb 04, 2013 | 9.468 | 9.536 | 9.297 | 9.334 | 1,455,730 | -0.22(-2.35%) |
Feb 01, 2013 | 9.378 | 9.701 | 9.378 | 9.559 | 1,556,010 | +0.18(+1.93%) |
Jan 31, 2013 | 9.335 | 9.418 | 9.247 | 9.378 | 767,940 | +0.05(+0.50%) |
Jan 30, 2013 | 9.380 | 9.419 | 9.294 | 9.331 | 764,490 | -0.09(-0.91%) |
Jan 29, 2013 | 9.552 | 9.606 | 9.397 | 9.417 | 1,353,800 | -0.14(-1.42%) |
Jan 28, 2013 | 9.214 | 9.585 | 9.188 | 9.553 | 2,299,200 | +0.33(+3.53%) |
Jan 25, 2013 | 9.300 | 9.300 | 9.146 | 9.227 | 1,755,110 | -0.04(-0.40%) |
Jan 24, 2013 | 9.198 | 9.300 | 9.181 | 9.264 | 630,990 | +0.06(+0.67%) |
Jan 23, 2013 | 9.183 | 9.228 | 9.128 | 9.202 | 759,070 | +0.06(+0.61%) |
Jan 22, 2013 | 8.969 | 9.214 | 8.969 | 9.146 | 1,193,600 | +0.16(+1.79%) |
Jan 18, 2013 | 8.960 | 8.992 | 8.896 | 8.985 | 981,490 | +0.00(+0.00%) |
Jan 17, 2013 | 8.984 | 9.044 | 8.906 | 8.985 | 1,053,490 | +0.06(+0.64%) |
Jan 16, 2013 | 8.959 | 9.022 | 8.910 | 8.928 | 1,298,440 | -0.07(-0.80%) |
Jan 15, 2013 | 8.973 | 9.039 | 8.922 | 9.000 | 947,770 | -0.04(-0.40%) |
Jan 14, 2013 | 9.040 | 9.100 | 8.981 | 9.036 | 772,180 | +0.01(+0.07%) |
Jan 11, 2013 | 9.029 | 9.091 | 8.978 | 9.030 | 754,370 | +0.02(+0.21%) |
Jan 10, 2013 | 9.099 | 9.099 | 8.936 | 9.011 | 941,690 | -0.03(-0.32%) |
Jan 09, 2013 | 9.110 | 9.149 | 9.015 | 9.040 | 881,790 | -0.03(-0.31%) |
Jan 08, 2013 | 9.064 | 9.121 | 9.036 | 9.068 | 2,065,060 | -0.02(-0.17%) |
Jan 07, 2013 | 9.068 | 9.169 | 9.042 | 9.083 | 816,190 | -0.06(-0.65%) |
Jan 04, 2013 | 9.156 | 9.218 | 9.052 | 9.142 | 1,512,530 | +0.04(+0.45%) |
Jan 03, 2013 | 9.300 | 9.326 | 9.039 | 9.101 | 1,413,890 | -0.21(-2.22%) |