Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.37 | 10.46 | 10.32 | 10.45 | 2,846,747 | +0.06(+0.56%) |
Mar 27, 2013 | 10.27 | 10.41 | 10.11 | 10.40 | 4,406,255 | +0.04(+0.38%) |
Mar 26, 2013 | 10.37 | 10.43 | 10.27 | 10.36 | 3,205,013 | +0.05(+0.47%) |
Mar 25, 2013 | 10.49 | 10.56 | 10.23 | 10.31 | 3,825,853 | -0.10(-0.94%) |
Mar 22, 2013 | 10.44 | 10.54 | 10.40 | 10.41 | 9,319,631 | +0.02(+0.19%) |
Mar 21, 2013 | 10.50 | 10.59 | 10.35 | 10.39 | 8,270,701 | -0.15(-1.39%) |
Mar 20, 2013 | 10.30 | 10.60 | 10.28 | 10.53 | 8,133,957 | +0.34(+3.35%) |
Mar 19, 2013 | 10.26 | 10.44 | 10.09 | 10.19 | 11,843,688 | -0.06(-0.57%) |
Mar 18, 2013 | 10.35 | 10.44 | 10.20 | 10.25 | 10,277,989 | -0.15(-1.45%) |
Mar 15, 2013 | 10.62 | 10.66 | 10.38 | 10.40 | 13,526,119 | -0.19(-1.80%) |
Mar 14, 2013 | 10.73 | 10.95 | 10.49 | 10.59 | 53,283,964 | -0.95(-8.21%) |
Mar 13, 2013 | 11.13 | 11.54 | 11.09 | 11.54 | 7,095,669 | +0.41(+3.68%) |
Mar 12, 2013 | 11.06 | 11.17 | 10.98 | 11.13 | 2,602,604 | +0.03(+0.26%) |
Mar 11, 2013 | 11.01 | 11.18 | 10.95 | 11.10 | 2,046,131 | +0.07(+0.62%) |
Mar 08, 2013 | 11.06 | 11.13 | 10.94 | 11.03 | 2,671,428 | -0.01(-0.08%) |
Mar 07, 2013 | 10.78 | 11.05 | 10.68 | 11.04 | 4,379,779 | +0.30(+2.81%) |
Mar 06, 2013 | 10.67 | 10.79 | 10.60 | 10.74 | 3,168,063 | +0.11(+1.01%) |
Mar 05, 2013 | 10.60 | 10.77 | 10.58 | 10.63 | 1,669,104 | +0.10(+0.93%) |
Mar 04, 2013 | 10.33 | 10.56 | 10.32 | 10.53 | 2,457,036 | +0.16(+1.51%) |
Mar 01, 2013 | 10.39 | 10.46 | 10.21 | 10.38 | 2,412,187 | -0.08(-0.75%) |
Feb 28, 2013 | 10.35 | 10.49 | 10.29 | 10.45 | 4,727,448 | -0.01(-0.09%) |
Feb 27, 2013 | 10.32 | 10.52 | 10.31 | 10.46 | 2,705,155 | +0.17(+1.61%) |
Feb 26, 2013 | 10.42 | 10.48 | 10.21 | 10.30 | 4,276,065 | -0.28(-2.68%) |
Feb 22, 2013 | 10.43 | 10.59 | 10.41 | 10.58 | 4,632,409 | +0.06(+0.56%) |
Feb 21, 2013 | 10.80 | 10.82 | 10.48 | 10.52 | 4,054,332 | -0.33(-3.01%) |
Feb 20, 2013 | 11.01 | 11.08 | 10.77 | 10.85 | 4,080,264 | -0.17(-1.55%) |
Feb 19, 2013 | 11.00 | 11.12 | 10.95 | 11.02 | 2,967,825 | +0.07(+0.62%) |
Feb 15, 2013 | 11.09 | 11.18 | 10.91 | 10.95 | 3,010,451 | -0.20(-1.75%) |
Feb 14, 2013 | 10.94 | 11.16 | 10.91 | 11.15 | 5,465,737 | +0.12(+1.06%) |
Feb 13, 2013 | 11.11 | 11.11 | 10.91 | 11.03 | 7,507,676 | -0.01(-0.09%) |
Feb 12, 2013 | 10.79 | 11.04 | 10.78 | 11.04 | 3,654,076 | +0.24(+2.26%) |
Feb 11, 2013 | 10.76 | 10.83 | 10.70 | 10.80 | 2,355,663 | +0.04(+0.36%) |
Feb 08, 2013 | 10.74 | 10.78 | 10.64 | 10.76 | 3,750,463 | +0.03(+0.27%) |
Feb 07, 2013 | 10.63 | 10.74 | 10.43 | 10.73 | 6,474,455 | +0.07(+0.64%) |
Feb 06, 2013 | 10.57 | 10.74 | 10.57 | 10.66 | 3,720,209 | +0.12(+1.11%) |
Feb 04, 2013 | 10.49 | 10.62 | 10.37 | 10.54 | 5,910,040 | +0.00(+0.00%) |
Feb 01, 2013 | 10.43 | 10.69 | 10.43 | 10.54 | 6,997,016 | +0.20(+1.89%) |
Jan 31, 2013 | 10.23 | 10.36 | 10.05 | 10.35 | 4,886,611 | +0.13(+1.24%) |
Jan 30, 2013 | 10.27 | 10.35 | 10.15 | 10.22 | 4,563,279 | -0.09(-0.85%) |
Jan 29, 2013 | 10.38 | 10.44 | 10.17 | 10.31 | 6,920,657 | -0.04(-0.38%) |
Jan 28, 2013 | 10.09 | 10.39 | 10.05 | 10.35 | 6,396,448 | +0.26(+2.61%) |
Jan 25, 2013 | 9.761 | 10.11 | 9.634 | 10.08 | 12,006,029 | +0.06(+0.58%) |
Jan 24, 2013 | 10.03 | 10.21 | 9.893 | 10.02 | 9,252,383 | -0.03(-0.29%) |
Jan 23, 2013 | 10.15 | 10.17 | 9.947 | 10.05 | 7,172,492 | -0.08(-0.77%) |
Jan 22, 2013 | 10.02 | 10.16 | 9.898 | 10.13 | 5,377,930 | +0.20(+1.96%) |
Jan 18, 2013 | 9.566 | 9.966 | 9.527 | 9.937 | 6,001,932 | +0.30(+3.14%) |
Jan 17, 2013 | 9.625 | 9.786 | 9.576 | 9.634 | 5,351,839 | +0.01(+0.10%) |
Jan 16, 2013 | 9.488 | 9.742 | 9.478 | 9.625 | 8,835,133 | +0.09(+0.92%) |
Jan 15, 2013 | 9.351 | 9.595 | 9.254 | 9.537 | 5,664,622 | +0.27(+2.95%) |
Jan 14, 2013 | 9.293 | 9.371 | 9.185 | 9.263 | 3,060,360 | -0.09(-0.94%) |
Jan 11, 2013 | 9.332 | 9.415 | 9.210 | 9.351 | 3,423,723 | +0.03(+0.31%) |
Jan 10, 2013 | 9.205 | 9.478 | 9.146 | 9.322 | 7,256,747 | +0.18(+1.92%) |
Jan 09, 2013 | 9.088 | 9.166 | 8.961 | 9.146 | 2,796,238 | +0.11(+1.19%) |
Jan 08, 2013 | 9.068 | 9.083 | 8.873 | 9.039 | 4,361,527 | -0.09(-0.96%) |
Jan 07, 2013 | 9.117 | 9.176 | 9.068 | 9.127 | 2,498,530 | -0.04(-0.43%) |
Jan 04, 2013 | 8.971 | 9.244 | 8.961 | 9.166 | 7,259,722 | +0.20(+2.18%) |
Jan 03, 2013 | 8.961 | 9.049 | 8.902 | 8.971 | 2,723,416 | +0.00(+0.00%) |