Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.72 | 10.72 | 10.38 | 10.40 | 148,644 | -0.29(-2.68%) |
Mar 27, 2013 | 10.55 | 10.68 | 10.51 | 10.68 | 36,572 | +0.03(+0.28%) |
Mar 26, 2013 | 10.62 | 10.66 | 10.52 | 10.65 | 32,068 | +0.05(+0.43%) |
Mar 25, 2013 | 10.57 | 10.65 | 10.50 | 10.61 | 84,958 | +0.11(+1.08%) |
Mar 22, 2013 | 10.36 | 10.53 | 10.35 | 10.50 | 43,166 | +0.16(+1.53%) |
Mar 21, 2013 | 10.16 | 10.38 | 10.13 | 10.34 | 134,458 | +0.07(+0.66%) |
Mar 20, 2013 | 10.53 | 10.53 | 10.17 | 10.27 | 131,254 | -0.17(-1.66%) |
Mar 19, 2013 | 10.52 | 10.60 | 10.35 | 10.44 | 69,613 | -0.05(-0.50%) |
Mar 18, 2013 | 10.74 | 10.82 | 10.41 | 10.50 | 188,222 | -0.37(-3.39%) |
Mar 15, 2013 | 10.71 | 10.88 | 10.71 | 10.86 | 126,717 | -0.02(-0.14%) |
Mar 14, 2013 | 10.89 | 10.96 | 10.76 | 10.88 | 100,611 | +0.05(+0.42%) |
Mar 13, 2013 | 10.72 | 10.88 | 10.68 | 10.83 | 61,348 | +0.10(+0.91%) |
Mar 12, 2013 | 10.79 | 10.92 | 10.71 | 10.74 | 76,298 | -0.10(-0.90%) |
Mar 11, 2013 | 10.84 | 10.87 | 10.70 | 10.83 | 101,483 | -0.05(-0.41%) |
Mar 08, 2013 | 10.91 | 10.91 | 10.76 | 10.88 | 84,138 | -0.03(-0.28%) |
Mar 07, 2013 | 10.88 | 10.91 | 10.83 | 10.91 | 65,629 | +0.08(+0.69%) |
Mar 06, 2013 | 10.91 | 10.96 | 10.77 | 10.83 | 41,126 | -0.08(-0.69%) |
Mar 05, 2013 | 10.87 | 10.98 | 10.80 | 10.91 | 74,123 | +0.13(+1.19%) |
Mar 04, 2013 | 10.69 | 10.78 | 10.59 | 10.78 | 44,150 | +0.07(+0.63%) |
Mar 01, 2013 | 10.61 | 10.74 | 10.44 | 10.71 | 71,230 | +0.02(+0.14%) |
Feb 28, 2013 | 10.71 | 10.76 | 10.62 | 10.70 | 52,867 | -0.02(-0.21%) |
Feb 27, 2013 | 10.65 | 10.83 | 10.62 | 10.72 | 74,054 | +0.06(+0.56%) |
Feb 26, 2013 | 10.55 | 10.72 | 10.44 | 10.66 | 40,601 | -0.02(-0.14%) |
Feb 22, 2013 | 10.62 | 10.72 | 10.53 | 10.68 | 48,152 | +0.13(+1.21%) |
Feb 21, 2013 | 10.54 | 10.71 | 10.53 | 10.55 | 42,656 | +0.00(+0.00%) |
Feb 20, 2013 | 10.59 | 10.68 | 10.55 | 10.55 | 102,497 | -0.09(-0.85%) |
Feb 19, 2013 | 10.56 | 10.77 | 10.56 | 10.64 | 162,558 | +0.08(+0.71%) |
Feb 15, 2013 | 10.52 | 10.60 | 10.42 | 10.56 | 86,730 | +0.08(+0.79%) |
Feb 14, 2013 | 10.52 | 10.58 | 10.38 | 10.48 | 195,631 | -0.06(-0.57%) |
Feb 13, 2013 | 10.71 | 10.86 | 10.38 | 10.54 | 94,734 | -0.17(-1.61%) |
Feb 12, 2013 | 10.60 | 10.75 | 10.53 | 10.71 | 133,977 | +0.14(+1.28%) |
Feb 11, 2013 | 10.46 | 10.60 | 10.38 | 10.58 | 133,061 | +0.14(+1.37%) |
Feb 08, 2013 | 10.51 | 10.59 | 10.41 | 10.44 | 252,026 | -0.03(-0.29%) |
Feb 07, 2013 | 10.16 | 10.52 | 10.05 | 10.47 | 233,852 | +0.33(+3.27%) |
Feb 06, 2013 | 9.728 | 10.13 | 9.728 | 10.13 | 127,415 | +0.31(+3.14%) |
Feb 04, 2013 | 10.05 | 10.14 | 9.819 | 9.826 | 67,146 | -0.33(-3.26%) |
Feb 01, 2013 | 9.969 | 10.21 | 9.944 | 10.16 | 121,592 | +0.24(+2.43%) |
Jan 31, 2013 | 9.849 | 10.06 | 9.826 | 9.916 | 90,311 | +0.08(+0.84%) |
Jan 30, 2013 | 9.864 | 9.992 | 9.811 | 9.834 | 108,834 | -0.01(-0.08%) |
Jan 29, 2013 | 9.834 | 9.845 | 9.766 | 9.841 | 117,317 | +0.01(+0.08%) |
Jan 28, 2013 | 9.811 | 9.893 | 9.781 | 9.834 | 98,124 | +0.05(+0.54%) |
Jan 25, 2013 | 9.646 | 9.811 | 9.638 | 9.781 | 202,622 | +0.14(+1.40%) |
Jan 24, 2013 | 9.631 | 9.728 | 9.518 | 9.646 | 1,392,132 | -0.17(-1.69%) |
Jan 23, 2013 | 9.826 | 9.871 | 9.774 | 9.811 | 195,606 | -0.02(-0.23%) |
Jan 22, 2013 | 9.849 | 9.879 | 9.807 | 9.834 | 190,952 | +0.01(+0.08%) |
Jan 18, 2013 | 9.804 | 9.864 | 9.774 | 9.826 | 88,971 | -0.02(-0.15%) |
Jan 17, 2013 | 9.901 | 9.984 | 9.804 | 9.841 | 95,295 | -0.06(-0.61%) |
Jan 16, 2013 | 9.939 | 9.992 | 9.819 | 9.901 | 153,184 | -0.09(-0.90%) |
Jan 15, 2013 | 9.706 | 10.04 | 9.706 | 9.992 | 143,429 | +0.30(+3.11%) |
Jan 14, 2013 | 9.879 | 9.977 | 9.631 | 9.691 | 183,119 | -0.18(-1.83%) |
Jan 11, 2013 | 10.04 | 10.04 | 9.849 | 9.871 | 294,429 | -0.15(-1.50%) |
Jan 10, 2013 | 9.781 | 10.07 | 9.728 | 10.02 | 232,308 | +0.28(+2.86%) |
Jan 09, 2013 | 9.939 | 10.19 | 9.623 | 9.743 | 528,001 | -0.90(-8.42%) |
Jan 08, 2013 | 10.59 | 10.68 | 10.55 | 10.64 | 105,868 | +0.02(+0.14%) |
Jan 07, 2013 | 10.77 | 10.82 | 10.59 | 10.62 | 59,768 | -0.22(-2.01%) |
Jan 04, 2013 | 10.95 | 10.95 | 10.82 | 10.84 | 76,944 | -0.04(-0.35%) |
Jan 03, 2013 | 11.12 | 11.12 | 10.83 | 10.88 | 138,142 | -0.24(-2.17%) |