Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.84 | 11.84 | 11.70 | 11.75 | 40,213 | -0.02(-0.17%) |
Mar 27, 2013 | 11.74 | 11.84 | 11.61 | 11.77 | 38,405 | -0.04(-0.34%) |
Mar 26, 2013 | 11.75 | 11.81 | 11.58 | 11.81 | 50,265 | +0.09(+0.81%) |
Mar 25, 2013 | 11.60 | 11.76 | 11.58 | 11.72 | 35,499 | +0.11(+0.93%) |
Mar 22, 2013 | 11.61 | 11.72 | 11.60 | 11.61 | 21,845 | +0.02(+0.17%) |
Mar 21, 2013 | 11.54 | 11.66 | 11.54 | 11.59 | 28,339 | -0.01(-0.12%) |
Mar 20, 2013 | 11.58 | 11.64 | 11.54 | 11.60 | 43,446 | +0.07(+0.64%) |
Mar 19, 2013 | 11.58 | 11.66 | 11.47 | 11.53 | 54,419 | -0.06(-0.52%) |
Mar 18, 2013 | 11.47 | 11.69 | 11.47 | 11.59 | 12,038 | -0.01(-0.06%) |
Mar 15, 2013 | 11.62 | 11.70 | 11.52 | 11.60 | 96,439 | +0.01(+0.06%) |
Mar 14, 2013 | 11.52 | 11.61 | 11.52 | 11.59 | 42,294 | +0.09(+0.76%) |
Mar 13, 2013 | 11.45 | 11.56 | 11.45 | 11.50 | 14,375 | +0.01(+0.06%) |
Mar 12, 2013 | 11.53 | 11.60 | 11.43 | 11.50 | 12,251 | -0.02(-0.18%) |
Mar 11, 2013 | 11.60 | 11.65 | 11.39 | 11.52 | 65,148 | -0.09(-0.81%) |
Mar 08, 2013 | 11.64 | 11.73 | 11.54 | 11.61 | 43,090 | +0.12(+1.04%) |
Mar 07, 2013 | 11.34 | 11.52 | 11.10 | 11.49 | 34,054 | +0.16(+1.41%) |
Mar 06, 2013 | 11.13 | 11.33 | 11.12 | 11.33 | 27,559 | +0.21(+1.86%) |
Mar 05, 2013 | 11.12 | 11.19 | 11.04 | 11.12 | 18,259 | +0.01(+0.12%) |
Mar 04, 2013 | 11.01 | 11.15 | 11.01 | 11.11 | 17,209 | +0.03(+0.30%) |
Mar 01, 2013 | 10.97 | 11.20 | 10.93 | 11.08 | 36,380 | +0.01(+0.12%) |
Feb 28, 2013 | 11.20 | 11.30 | 10.98 | 11.06 | 34,739 | -0.12(-1.07%) |
Feb 27, 2013 | 10.97 | 11.29 | 10.97 | 11.18 | 18,185 | +0.19(+1.70%) |
Feb 26, 2013 | 10.96 | 11.17 | 10.90 | 11.00 | 45,469 | +0.13(+1.17%) |
Feb 25, 2013 | 11.22 | 11.22 | 10.84 | 10.87 | 32,724 | -0.29(-2.63%) |
Feb 22, 2013 | 11.11 | 11.18 | 11.06 | 11.16 | 31,947 | +0.12(+1.09%) |
Feb 21, 2013 | 11.01 | 11.13 | 11.01 | 11.04 | 29,192 | +0.03(+0.24%) |
Feb 20, 2013 | 11.20 | 11.21 | 11.01 | 11.02 | 44,311 | -0.20(-1.78%) |
Feb 19, 2013 | 11.14 | 11.28 | 11.02 | 11.22 | 66,811 | +0.06(+0.54%) |
Feb 15, 2013 | 11.28 | 11.28 | 11.14 | 11.16 | 36,536 | -0.03(-0.30%) |
Feb 14, 2013 | 11.32 | 11.32 | 11.19 | 11.19 | 11,558 | -0.01(-0.12%) |
Feb 13, 2013 | 11.27 | 11.32 | 11.18 | 11.20 | 17,669 | -0.07(-0.59%) |
Feb 12, 2013 | 11.26 | 11.36 | 11.24 | 11.27 | 34,995 | +0.01(+0.06%) |
Feb 11, 2013 | 11.15 | 11.33 | 11.15 | 11.26 | 46,320 | +0.14(+1.26%) |
Feb 08, 2013 | 10.95 | 11.17 | 10.92 | 11.12 | 78,454 | +0.19(+1.71%) |
Feb 07, 2013 | 10.98 | 11.05 | 10.90 | 10.94 | 42,687 | -0.11(-1.03%) |
Feb 06, 2013 | 11.09 | 11.14 | 11.00 | 11.05 | 23,107 | -0.19(-1.72%) |
Feb 04, 2013 | 11.24 | 11.30 | 11.20 | 11.24 | 28,334 | -0.06(-0.53%) |
Feb 01, 2013 | 11.26 | 11.33 | 11.15 | 11.30 | 60,476 | +0.05(+0.41%) |
Jan 31, 2013 | 11.13 | 11.29 | 10.99 | 11.26 | 56,245 | +0.13(+1.14%) |
Jan 30, 2013 | 11.10 | 11.21 | 11.07 | 11.13 | 36,567 | +0.01(+0.06%) |
Jan 29, 2013 | 11.00 | 11.16 | 10.91 | 11.12 | 51,531 | +0.13(+1.21%) |
Jan 28, 2013 | 11.00 | 11.04 | 10.85 | 10.99 | 33,631 | +0.03(+0.24%) |
Jan 25, 2013 | 11.12 | 11.16 | 10.94 | 10.96 | 89,258 | -0.11(-0.96%) |
Jan 24, 2013 | 11.36 | 11.42 | 11.02 | 11.07 | 37,126 | -0.31(-2.70%) |
Jan 23, 2013 | 11.56 | 11.56 | 11.31 | 11.38 | 67,803 | -0.13(-1.16%) |
Jan 22, 2013 | 11.54 | 11.60 | 11.44 | 11.51 | 44,684 | -0.01(-0.06%) |
Jan 18, 2013 | 11.56 | 11.64 | 11.49 | 11.52 | 51,653 | -0.07(-0.63%) |
Jan 17, 2013 | 11.73 | 11.73 | 11.55 | 11.59 | 87,225 | -0.07(-0.63%) |
Jan 16, 2013 | 11.79 | 11.79 | 11.64 | 11.66 | 45,113 | -0.12(-1.02%) |
Jan 15, 2013 | 11.63 | 11.84 | 11.63 | 11.78 | 35,610 | +0.11(+0.91%) |
Jan 14, 2013 | 11.71 | 11.80 | 11.51 | 11.68 | 25,371 | -0.09(-0.74%) |
Jan 11, 2013 | 11.71 | 11.82 | 11.63 | 11.76 | 27,827 | +0.08(+0.68%) |
Jan 10, 2013 | 11.73 | 11.73 | 11.63 | 11.68 | 26,988 | -0.02(-0.17%) |
Jan 09, 2013 | 11.68 | 11.70 | 11.57 | 11.70 | 50,639 | +0.09(+0.80%) |
Jan 08, 2013 | 11.56 | 11.61 | 11.46 | 11.61 | 38,761 | -0.05(-0.40%) |
Jan 07, 2013 | 11.82 | 11.90 | 11.62 | 11.66 | 31,440 | -0.19(-1.58%) |
Jan 04, 2013 | 11.89 | 11.94 | 11.62 | 11.84 | 26,265 | +0.03(+0.28%) |
Jan 03, 2013 | 11.95 | 11.98 | 11.71 | 11.81 | 38,878 | -0.15(-1.28%) |