Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.17 | 11.21 | 11.12 | 11.19 | 756,076 | +0.06(+0.55%) |
Mar 27, 2013 | 11.13 | 11.13 | 11.08 | 11.13 | 796,851 | +0.00(+0.00%) |
Mar 26, 2013 | 11.10 | 11.17 | 11.06 | 11.13 | 628,664 | +0.09(+0.79%) |
Mar 25, 2013 | 11.10 | 11.10 | 11.02 | 11.04 | 733,254 | -0.02(-0.14%) |
Mar 22, 2013 | 11.03 | 11.12 | 11.02 | 11.05 | 660,568 | +0.04(+0.37%) |
Mar 21, 2013 | 11.02 | 11.06 | 10.99 | 11.01 | 464,042 | -0.04(-0.37%) |
Mar 20, 2013 | 11.03 | 11.12 | 11.01 | 11.05 | 709,648 | +0.06(+0.55%) |
Mar 19, 2013 | 11.05 | 11.06 | 10.97 | 10.99 | 608,681 | -0.04(-0.37%) |
Mar 18, 2013 | 11.03 | 11.10 | 11.00 | 11.03 | 554,215 | -0.02(-0.14%) |
Mar 15, 2013 | 11.07 | 11.07 | 11.01 | 11.05 | 430,753 | +0.01(+0.05%) |
Mar 14, 2013 | 11.03 | 11.05 | 11.00 | 11.04 | 801,858 | +0.04(+0.37%) |
Mar 13, 2013 | 11.00 | 11.01 | 10.95 | 11.00 | 526,947 | +0.03(+0.23%) |
Mar 12, 2013 | 10.97 | 10.99 | 10.95 | 10.98 | 830,825 | +0.01(+0.09%) |
Mar 11, 2013 | 10.96 | 10.97 | 10.91 | 10.97 | 456,991 | +0.04(+0.37%) |
Mar 08, 2013 | 10.94 | 10.98 | 10.87 | 10.93 | 665,979 | +0.04(+0.33%) |
Mar 07, 2013 | 10.87 | 10.89 | 10.84 | 10.89 | 698,019 | +0.05(+0.42%) |
Mar 06, 2013 | 10.92 | 10.92 | 10.83 | 10.85 | 465,789 | -0.03(-0.28%) |
Mar 05, 2013 | 10.87 | 10.89 | 10.86 | 10.88 | 350,736 | +0.04(+0.33%) |
Mar 04, 2013 | 10.81 | 10.85 | 10.78 | 10.84 | 368,347 | +0.05(+0.43%) |
Mar 01, 2013 | 10.82 | 10.82 | 10.75 | 10.79 | 405,357 | -0.01(-0.05%) |
Feb 28, 2013 | 10.80 | 10.83 | 10.78 | 10.80 | 582,629 | +0.02(+0.14%) |
Feb 27, 2013 | 10.74 | 10.80 | 10.73 | 10.78 | 478,366 | +0.06(+0.57%) |
Feb 26, 2013 | 10.71 | 10.72 | 10.65 | 10.72 | 442,195 | -0.03(-0.28%) |
Feb 22, 2013 | 10.76 | 10.76 | 10.70 | 10.75 | 440,548 | +0.04(+0.39%) |
Feb 21, 2013 | 10.67 | 10.74 | 10.63 | 10.71 | 757,091 | -0.12(-1.14%) |
Feb 20, 2013 | 10.88 | 10.90 | 10.83 | 10.83 | 366,579 | -0.05(-0.45%) |
Feb 19, 2013 | 10.87 | 10.89 | 10.85 | 10.88 | 455,791 | +0.02(+0.22%) |
Feb 15, 2013 | 10.92 | 10.92 | 10.83 | 10.86 | 339,865 | -0.01(-0.09%) |
Feb 14, 2013 | 10.87 | 10.88 | 10.83 | 10.87 | 366,933 | +0.01(+0.05%) |
Feb 13, 2013 | 10.85 | 10.87 | 10.81 | 10.87 | 342,047 | +0.05(+0.42%) |
Feb 12, 2013 | 10.79 | 10.88 | 10.76 | 10.82 | 304,815 | +0.05(+0.43%) |
Feb 11, 2013 | 10.77 | 10.78 | 10.75 | 10.77 | 285,273 | +0.04(+0.33%) |
Feb 08, 2013 | 10.75 | 10.83 | 10.72 | 10.74 | 340,313 | -0.01(-0.05%) |
Feb 07, 2013 | 10.77 | 10.77 | 10.70 | 10.74 | 375,643 | -0.02(-0.14%) |
Feb 06, 2013 | 10.74 | 10.76 | 10.72 | 10.76 | 268,608 | +0.03(+0.29%) |
Feb 04, 2013 | 10.77 | 10.77 | 10.70 | 10.73 | 150,681 | -0.06(-0.52%) |
Feb 01, 2013 | 10.78 | 10.80 | 10.75 | 10.78 | 128,656 | +0.07(+0.67%) |
Jan 31, 2013 | 10.72 | 10.74 | 10.69 | 10.71 | 169,365 | +0.01(+0.13%) |
Jan 30, 2013 | 10.77 | 10.77 | 10.69 | 10.70 | 261,066 | -0.04(-0.41%) |
Jan 29, 2013 | 10.72 | 10.74 | 10.70 | 10.74 | 153,691 | +0.02(+0.19%) |
Jan 28, 2013 | 10.72 | 10.72 | 10.66 | 10.72 | 166,169 | +0.04(+0.33%) |
Jan 25, 2013 | 10.69 | 10.69 | 10.65 | 10.69 | 305,260 | +0.03(+0.24%) |
Jan 24, 2013 | 10.71 | 10.72 | 10.65 | 10.66 | 298,981 | -0.03(-0.29%) |
Jan 23, 2013 | 10.72 | 10.72 | 10.67 | 10.69 | 480,826 | -0.02(-0.19%) |
Jan 22, 2013 | 10.64 | 10.71 | 10.64 | 10.71 | 236,957 | +0.08(+0.72%) |
Jan 18, 2013 | 10.63 | 10.64 | 10.60 | 10.64 | 222,899 | +0.03(+0.24%) |
Jan 17, 2013 | 10.58 | 10.62 | 10.57 | 10.61 | 239,172 | +0.06(+0.61%) |
Jan 16, 2013 | 10.55 | 10.55 | 10.51 | 10.55 | 296,656 | -0.00(-0.03%) |
Jan 15, 2013 | 10.54 | 10.55 | 10.50 | 10.55 | 120,612 | +0.05(+0.44%) |
Jan 14, 2013 | 10.56 | 10.56 | 10.50 | 10.50 | 162,743 | -0.03(-0.29%) |
Jan 11, 2013 | 10.52 | 10.70 | 10.49 | 10.53 | 333,596 | +0.02(+0.15%) |
Jan 10, 2013 | 10.49 | 10.63 | 10.47 | 10.52 | 209,986 | +0.05(+0.44%) |
Jan 09, 2013 | 10.45 | 10.48 | 10.42 | 10.47 | 122,588 | +0.03(+0.29%) |
Jan 08, 2013 | 10.43 | 10.44 | 10.40 | 10.44 | 247,320 | +0.01(+0.05%) |
Jan 07, 2013 | 10.46 | 10.46 | 10.41 | 10.44 | 130,931 | -0.03(-0.29%) |
Jan 04, 2013 | 10.42 | 10.47 | 10.39 | 10.47 | 262,059 | +0.07(+0.69%) |
Jan 03, 2013 | 10.37 | 10.44 | 10.34 | 10.40 | 408,755 | +0.03(+0.27%) |