Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.96 | 10.98 | 10.92 | 10.92 | 250,052 | -0.02(-0.14%) |
Mar 27, 2013 | 10.90 | 11.01 | 10.90 | 10.93 | 144,275 | -0.02(-0.19%) |
Mar 26, 2013 | 10.93 | 10.96 | 10.88 | 10.95 | 119,411 | +0.05(+0.44%) |
Mar 25, 2013 | 10.94 | 11.02 | 10.85 | 10.90 | 171,764 | +0.04(+0.33%) |
Mar 22, 2013 | 10.59 | 10.97 | 10.59 | 10.87 | 329,475 | +0.35(+3.33%) |
Mar 21, 2013 | 10.43 | 10.57 | 10.43 | 10.52 | 164,179 | +0.03(+0.33%) |
Mar 20, 2013 | 10.47 | 10.50 | 10.42 | 10.48 | 303,578 | +0.04(+0.36%) |
Mar 19, 2013 | 10.52 | 10.57 | 10.44 | 10.44 | 309,937 | -0.09(-0.86%) |
Mar 18, 2013 | 10.56 | 10.56 | 10.39 | 10.54 | 496,953 | -0.06(-0.59%) |
Mar 15, 2013 | 10.56 | 10.63 | 10.49 | 10.60 | 343,528 | +0.06(+0.56%) |
Mar 14, 2013 | 10.35 | 10.61 | 10.32 | 10.54 | 153,104 | +0.22(+2.11%) |
Mar 13, 2013 | 10.17 | 10.34 | 10.12 | 10.32 | 239,304 | +0.18(+1.75%) |
Mar 12, 2013 | 10.17 | 10.20 | 10.06 | 10.14 | 619,670 | -0.06(-0.63%) |
Mar 11, 2013 | 10.18 | 10.27 | 10.16 | 10.21 | 258,303 | -0.02(-0.24%) |
Mar 08, 2013 | 10.28 | 10.28 | 10.17 | 10.23 | 1,482,340 | +0.03(+0.34%) |
Mar 07, 2013 | 10.16 | 10.28 | 10.11 | 10.20 | 843,568 | -0.00(-0.02%) |
Mar 06, 2013 | 10.22 | 10.22 | 10.10 | 10.20 | 558,520 | -0.02(-0.21%) |
Mar 05, 2013 | 10.27 | 10.29 | 10.16 | 10.22 | 371,209 | -0.03(-0.29%) |
Mar 04, 2013 | 10.30 | 10.32 | 10.16 | 10.25 | 304,310 | -0.02(-0.20%) |
Mar 01, 2013 | 10.19 | 10.34 | 10.19 | 10.27 | 305,183 | -0.01(-0.12%) |
Feb 28, 2013 | 10.34 | 10.36 | 10.22 | 10.28 | 463,806 | -0.02(-0.18%) |
Feb 27, 2013 | 10.11 | 10.42 | 10.11 | 10.30 | 337,778 | +0.21(+2.09%) |
Feb 26, 2013 | 10.31 | 10.31 | 9.913 | 10.09 | 811,780 | -0.16(-1.58%) |
Feb 25, 2013 | 10.30 | 10.34 | 10.21 | 10.25 | 305,734 | -0.09(-0.87%) |
Feb 22, 2013 | 10.30 | 10.35 | 10.25 | 10.34 | 172,713 | +0.11(+1.04%) |
Feb 21, 2013 | 10.29 | 10.35 | 10.21 | 10.24 | 84,974 | -0.03(-0.24%) |
Feb 20, 2013 | 10.36 | 10.37 | 10.23 | 10.26 | 407,969 | -0.08(-0.74%) |
Feb 19, 2013 | 10.35 | 10.39 | 10.31 | 10.34 | 220,337 | +0.02(+0.24%) |
Feb 15, 2013 | 10.37 | 10.41 | 10.25 | 10.31 | 359,794 | +0.01(+0.06%) |
Feb 14, 2013 | 10.32 | 10.44 | 10.29 | 10.31 | 306,260 | -0.07(-0.68%) |
Feb 13, 2013 | 10.34 | 10.44 | 10.28 | 10.38 | 324,310 | +0.02(+0.23%) |
Feb 12, 2013 | 10.36 | 10.56 | 10.30 | 10.35 | 408,559 | -0.02(-0.24%) |
Feb 11, 2013 | 10.36 | 10.45 | 10.33 | 10.38 | 737,233 | +0.00(+0.04%) |
Feb 08, 2013 | 10.36 | 10.56 | 10.35 | 10.37 | 259,137 | +0.06(+0.54%) |
Feb 07, 2013 | 10.33 | 10.37 | 10.28 | 10.32 | 480,379 | -0.01(-0.08%) |
Feb 06, 2013 | 10.24 | 10.36 | 10.23 | 10.33 | 126,508 | +0.15(+1.44%) |
Feb 04, 2013 | 10.29 | 10.37 | 10.11 | 10.18 | 813,975 | -0.15(-1.42%) |
Feb 01, 2013 | 10.05 | 10.33 | 10.03 | 10.33 | 162,299 | +0.25(+2.47%) |
Jan 31, 2013 | 9.993 | 10.12 | 9.979 | 10.08 | 276,898 | +0.10(+1.00%) |
Jan 30, 2013 | 10.24 | 10.32 | 9.963 | 9.977 | 198,700 | -0.29(-2.78%) |
Jan 29, 2013 | 10.26 | 10.33 | 10.19 | 10.26 | 329,212 | -0.05(-0.50%) |
Jan 28, 2013 | 10.36 | 10.40 | 10.25 | 10.31 | 149,081 | -0.01(-0.12%) |
Jan 25, 2013 | 10.36 | 10.40 | 10.24 | 10.33 | 94,618 | +0.04(+0.36%) |
Jan 24, 2013 | 10.32 | 10.37 | 10.25 | 10.29 | 465,621 | -0.02(-0.21%) |
Jan 23, 2013 | 10.28 | 10.35 | 10.27 | 10.31 | 159,899 | -0.01(-0.11%) |
Jan 22, 2013 | 10.37 | 10.41 | 10.27 | 10.32 | 275,153 | -0.04(-0.38%) |
Jan 18, 2013 | 10.37 | 10.42 | 10.32 | 10.36 | 359,710 | +0.00(+0.01%) |
Jan 17, 2013 | 10.39 | 10.39 | 10.28 | 10.36 | 235,018 | +0.04(+0.38%) |
Jan 16, 2013 | 10.36 | 10.42 | 10.28 | 10.32 | 633,337 | -0.03(-0.32%) |
Jan 15, 2013 | 10.40 | 10.44 | 10.29 | 10.35 | 397,131 | -0.11(-1.01%) |
Jan 14, 2013 | 10.56 | 10.56 | 10.42 | 10.46 | 109,376 | -0.11(-1.05%) |
Jan 11, 2013 | 10.75 | 10.75 | 10.25 | 10.57 | 156,569 | -0.17(-1.60%) |
Jan 10, 2013 | 10.86 | 10.86 | 10.69 | 10.74 | 133,444 | -0.07(-0.69%) |
Jan 09, 2013 | 10.72 | 10.85 | 10.68 | 10.82 | 121,285 | +0.12(+1.09%) |
Jan 08, 2013 | 10.63 | 10.73 | 10.60 | 10.70 | 191,507 | +0.00(+0.00%) |
Jan 07, 2013 | 10.80 | 10.84 | 10.66 | 10.70 | 444,517 | -0.19(-1.73%) |
Jan 04, 2013 | 10.82 | 10.91 | 10.74 | 10.89 | 141,664 | +0.13(+1.23%) |
Jan 03, 2013 | 10.75 | 10.82 | 10.69 | 10.76 | 185,559 | -0.02(-0.14%) |