Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.16 | 11.18 | 10.80 | 10.96 | 6,952,201 | -0.15(-1.35%) |
Mar 27, 2013 | 11.06 | 11.15 | 10.89 | 11.11 | 3,938,437 | +0.03(+0.25%) |
Mar 26, 2013 | 10.97 | 11.18 | 10.92 | 11.08 | 8,527,299 | +0.20(+1.88%) |
Mar 25, 2013 | 11.00 | 11.05 | 10.77 | 10.87 | 6,754,373 | -0.04(-0.41%) |
Mar 22, 2013 | 11.13 | 11.13 | 10.84 | 10.92 | 11,239,135 | -0.11(-0.95%) |
Mar 21, 2013 | 11.24 | 11.29 | 11.02 | 11.02 | 4,874,249 | -0.22(-1.97%) |
Mar 20, 2013 | 11.25 | 11.33 | 11.14 | 11.24 | 7,753,010 | +0.12(+1.10%) |
Mar 19, 2013 | 11.35 | 11.40 | 11.04 | 11.12 | 7,160,491 | -0.17(-1.52%) |
Mar 18, 2013 | 11.43 | 11.43 | 11.08 | 11.29 | 12,585,041 | -0.28(-2.39%) |
Mar 15, 2013 | 11.47 | 11.68 | 11.41 | 11.57 | 11,014,799 | +0.14(+1.26%) |
Mar 14, 2013 | 11.43 | 11.52 | 11.33 | 11.43 | 12,604,014 | +0.11(+0.93%) |
Mar 13, 2013 | 11.14 | 11.45 | 11.12 | 11.32 | 16,149,929 | +0.24(+2.20%) |
Mar 12, 2013 | 11.24 | 11.24 | 11.00 | 11.08 | 11,552,150 | +0.01(+0.05%) |
Mar 11, 2013 | 10.90 | 11.23 | 10.83 | 11.07 | 11,562,709 | +0.20(+1.83%) |
Mar 08, 2013 | 10.63 | 10.96 | 10.61 | 10.87 | 11,857,414 | +0.32(+3.05%) |
Mar 07, 2013 | 10.53 | 10.60 | 10.46 | 10.55 | 6,881,576 | +0.07(+0.63%) |
Mar 06, 2013 | 10.64 | 10.67 | 10.42 | 10.48 | 8,109,749 | -0.04(-0.42%) |
Mar 05, 2013 | 10.46 | 10.67 | 10.42 | 10.53 | 14,821,807 | +0.17(+1.66%) |
Mar 04, 2013 | 10.38 | 10.40 | 10.27 | 10.36 | 9,648,421 | -0.04(-0.43%) |
Mar 01, 2013 | 10.41 | 10.49 | 10.31 | 10.40 | 5,889,605 | -0.07(-0.64%) |
Feb 28, 2013 | 10.48 | 10.58 | 10.39 | 10.47 | 7,453,960 | +0.06(+0.53%) |
Feb 27, 2013 | 10.27 | 10.45 | 10.22 | 10.41 | 7,784,447 | +0.21(+2.01%) |
Feb 26, 2013 | 10.35 | 10.39 | 10.09 | 10.21 | 8,522,063 | -0.33(-3.15%) |
Feb 22, 2013 | 10.41 | 10.61 | 10.31 | 10.54 | 10,005,602 | +0.24(+2.37%) |
Feb 21, 2013 | 10.35 | 10.41 | 10.05 | 10.30 | 9,929,861 | -0.08(-0.75%) |
Feb 20, 2013 | 10.61 | 10.61 | 10.29 | 10.37 | 9,697,458 | -0.23(-2.19%) |
Feb 19, 2013 | 10.83 | 10.91 | 10.54 | 10.61 | 12,839,298 | -0.09(-0.83%) |
Feb 15, 2013 | 10.33 | 10.71 | 10.33 | 10.70 | 14,451,015 | +0.40(+3.93%) |
Feb 14, 2013 | 10.08 | 10.35 | 9.997 | 10.29 | 10,448,091 | +0.18(+1.81%) |
Feb 13, 2013 | 10.39 | 10.39 | 9.981 | 10.11 | 16,657,448 | -0.19(-1.88%) |
Feb 12, 2013 | 10.06 | 10.50 | 10.02 | 10.30 | 10,440,848 | +0.27(+2.71%) |
Feb 11, 2013 | 9.997 | 10.16 | 9.925 | 10.03 | 4,378,085 | +0.05(+0.50%) |
Feb 08, 2013 | 10.08 | 10.21 | 9.975 | 9.981 | 5,767,329 | +0.02(+0.17%) |
Feb 07, 2013 | 10.14 | 10.23 | 9.765 | 9.964 | 13,449,572 | -0.13(-1.26%) |
Feb 06, 2013 | 10.24 | 10.29 | 9.967 | 10.09 | 8,829,143 | -0.11(-1.06%) |
Feb 04, 2013 | 10.29 | 10.29 | 10.03 | 10.20 | 7,567,647 | -0.14(-1.36%) |
Feb 01, 2013 | 10.25 | 10.42 | 9.897 | 10.34 | 22,507,638 | +0.32(+3.24%) |
Jan 31, 2013 | 9.772 | 10.26 | 9.723 | 10.02 | 22,063,728 | +0.57(+6.08%) |
Jan 30, 2013 | 9.902 | 9.967 | 9.236 | 9.442 | 11,959,014 | -0.43(-4.33%) |
Jan 29, 2013 | 9.691 | 9.870 | 9.610 | 9.870 | 4,210,659 | +0.10(+1.05%) |
Jan 28, 2013 | 9.864 | 9.870 | 9.745 | 9.767 | 6,684,999 | -0.10(-0.99%) |
Jan 25, 2013 | 9.935 | 9.972 | 9.832 | 9.864 | 6,708,837 | +0.00(+0.00%) |
Jan 24, 2013 | 9.723 | 9.902 | 9.696 | 9.864 | 9,275,349 | +0.10(+1.05%) |
Jan 23, 2013 | 9.756 | 9.788 | 9.648 | 9.761 | 10,752,235 | +0.03(+0.28%) |
Jan 22, 2013 | 9.637 | 9.745 | 9.491 | 9.734 | 12,316,022 | +0.14(+1.41%) |
Jan 18, 2013 | 9.344 | 9.610 | 9.263 | 9.599 | 9,912,735 | +0.31(+3.38%) |
Jan 17, 2013 | 9.258 | 9.317 | 9.204 | 9.285 | 12,291,219 | +0.12(+1.30%) |
Jan 16, 2013 | 9.150 | 9.242 | 9.112 | 9.166 | 11,850,892 | +0.03(+0.36%) |
Jan 15, 2013 | 9.144 | 9.177 | 9.047 | 9.133 | 5,142,491 | -0.02(-0.18%) |
Jan 14, 2013 | 9.150 | 9.166 | 9.020 | 9.150 | 5,011,722 | +0.02(+0.24%) |
Jan 11, 2013 | 9.160 | 9.187 | 9.047 | 9.128 | 6,276,418 | -0.01(-0.12%) |
Jan 10, 2013 | 9.133 | 9.204 | 9.041 | 9.139 | 9,729,549 | +0.10(+1.08%) |
Jan 09, 2013 | 9.041 | 9.150 | 8.992 | 9.041 | 4,154,932 | +0.01(+0.12%) |
Jan 08, 2013 | 9.047 | 9.068 | 8.965 | 9.030 | 8,631,602 | -0.04(-0.48%) |
Jan 07, 2013 | 8.938 | 9.133 | 8.868 | 9.074 | 14,395,481 | +0.16(+1.82%) |
Jan 04, 2013 | 8.771 | 8.933 | 8.700 | 8.911 | 9,976,360 | +0.16(+1.86%) |
Jan 03, 2013 | 8.706 | 9.041 | 8.706 | 8.749 | 9,910,121 | -0.02(-0.19%) |