Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.36 | 11.36 | 11.21 | 11.21 | 142,677 | -0.10(-0.90%) |
Mar 27, 2013 | 11.29 | 11.38 | 11.29 | 11.31 | 75,137 | -0.01(-0.11%) |
Mar 26, 2013 | 11.30 | 11.33 | 11.27 | 11.33 | 60,538 | +0.05(+0.43%) |
Mar 25, 2013 | 11.41 | 11.41 | 11.25 | 11.28 | 63,531 | -0.07(-0.59%) |
Mar 22, 2013 | 11.33 | 11.36 | 11.28 | 11.34 | 39,142 | +0.03(+0.30%) |
Mar 21, 2013 | 11.35 | 11.46 | 11.25 | 11.31 | 130,081 | -0.16(-1.38%) |
Mar 20, 2013 | 11.39 | 11.50 | 11.24 | 11.47 | 100,369 | +0.15(+1.29%) |
Mar 19, 2013 | 11.39 | 11.44 | 11.32 | 11.32 | 58,722 | -0.04(-0.39%) |
Mar 18, 2013 | 11.48 | 11.51 | 11.37 | 11.37 | 59,297 | -0.05(-0.43%) |
Mar 15, 2013 | 11.39 | 11.49 | 11.36 | 11.41 | 101,045 | -0.08(-0.66%) |
Mar 14, 2013 | 11.58 | 11.58 | 11.45 | 11.49 | 110,601 | -0.02(-0.16%) |
Mar 13, 2013 | 11.60 | 11.60 | 11.48 | 11.51 | 91,651 | -0.07(-0.63%) |
Mar 12, 2013 | 11.52 | 11.58 | 11.41 | 11.58 | 82,922 | +0.14(+1.21%) |
Mar 11, 2013 | 11.27 | 11.50 | 11.27 | 11.44 | 96,410 | +0.04(+0.39%) |
Mar 08, 2013 | 11.46 | 11.52 | 11.40 | 11.40 | 106,562 | -0.11(-0.99%) |
Mar 07, 2013 | 11.60 | 11.70 | 11.42 | 11.51 | 134,428 | -0.15(-1.30%) |
Mar 06, 2013 | 11.72 | 11.73 | 11.57 | 11.66 | 53,714 | +0.01(+0.11%) |
Mar 05, 2013 | 11.69 | 11.76 | 11.52 | 11.65 | 77,302 | -0.03(-0.24%) |
Mar 04, 2013 | 11.64 | 11.68 | 11.63 | 11.68 | 55,867 | +0.02(+0.14%) |
Mar 01, 2013 | 11.64 | 11.68 | 11.61 | 11.66 | 34,628 | +0.04(+0.35%) |
Feb 28, 2013 | 11.52 | 11.64 | 11.51 | 11.62 | 117,219 | +0.12(+1.06%) |
Feb 27, 2013 | 11.41 | 11.50 | 11.39 | 11.50 | 96,885 | +0.07(+0.57%) |
Feb 26, 2013 | 11.37 | 11.51 | 11.37 | 11.44 | 134,993 | -0.00(-0.03%) |
Feb 22, 2013 | 11.41 | 11.44 | 11.39 | 11.44 | 41,880 | +0.04(+0.32%) |
Feb 21, 2013 | 11.41 | 11.41 | 11.33 | 11.40 | 113,420 | +0.03(+0.26%) |
Feb 20, 2013 | 11.35 | 11.39 | 11.32 | 11.37 | 68,360 | +0.04(+0.39%) |
Feb 19, 2013 | 11.41 | 11.42 | 11.32 | 11.33 | 68,213 | -0.04(-0.32%) |
Feb 15, 2013 | 11.37 | 11.39 | 11.36 | 11.37 | 53,658 | +0.01(+0.11%) |
Feb 14, 2013 | 11.37 | 11.39 | 11.32 | 11.35 | 88,716 | -0.02(-0.14%) |
Feb 13, 2013 | 11.42 | 11.42 | 11.31 | 11.37 | 60,676 | -0.06(-0.53%) |
Feb 12, 2013 | 11.45 | 11.45 | 11.31 | 11.43 | 68,038 | -0.01(-0.07%) |
Feb 11, 2013 | 11.41 | 11.45 | 11.37 | 11.44 | 70,181 | +0.08(+0.72%) |
Feb 08, 2013 | 11.25 | 11.36 | 11.25 | 11.36 | 83,396 | +0.13(+1.12%) |
Feb 07, 2013 | 11.20 | 11.27 | 11.20 | 11.23 | 105,557 | -0.01(-0.07%) |
Feb 06, 2013 | 11.22 | 11.25 | 11.17 | 11.24 | 62,585 | +0.08(+0.73%) |
Feb 04, 2013 | 11.15 | 11.16 | 11.09 | 11.16 | 83,979 | +0.02(+0.22%) |
Feb 01, 2013 | 11.09 | 11.15 | 11.09 | 11.13 | 85,365 | +0.09(+0.81%) |
Jan 31, 2013 | 11.09 | 11.09 | 11.03 | 11.04 | 84,844 | -0.02(-0.18%) |
Jan 30, 2013 | 11.11 | 11.12 | 11.00 | 11.06 | 112,695 | -0.04(-0.37%) |
Jan 29, 2013 | 11.11 | 11.11 | 11.06 | 11.11 | 109,584 | +0.02(+0.15%) |
Jan 28, 2013 | 11.23 | 11.23 | 11.00 | 11.09 | 183,171 | -0.11(-0.98%) |
Jan 25, 2013 | 11.33 | 11.37 | 11.18 | 11.20 | 165,648 | -0.16(-1.40%) |
Jan 24, 2013 | 11.39 | 11.41 | 11.34 | 11.36 | 103,362 | -0.05(-0.43%) |
Jan 23, 2013 | 11.41 | 11.41 | 11.35 | 11.41 | 80,637 | +0.05(+0.47%) |
Jan 22, 2013 | 11.39 | 11.45 | 11.35 | 11.35 | 106,783 | -0.03(-0.29%) |
Jan 18, 2013 | 11.43 | 11.45 | 11.26 | 11.39 | 184,481 | -0.01(-0.11%) |
Jan 17, 2013 | 11.46 | 11.51 | 11.35 | 11.40 | 111,086 | +0.02(+0.22%) |
Jan 16, 2013 | 11.61 | 11.61 | 11.36 | 11.37 | 118,902 | -0.15(-1.34%) |
Jan 15, 2013 | 11.66 | 11.66 | 11.43 | 11.53 | 112,727 | -0.13(-1.12%) |
Jan 14, 2013 | 11.64 | 11.66 | 11.56 | 11.66 | 75,845 | +0.02(+0.18%) |
Jan 11, 2013 | 11.64 | 11.71 | 11.53 | 11.64 | 133,010 | +0.01(+0.07%) |
Jan 10, 2013 | 11.47 | 11.63 | 11.40 | 11.63 | 173,642 | +0.25(+2.18%) |
Jan 09, 2013 | 11.43 | 11.46 | 11.32 | 11.38 | 105,480 | -0.01(-0.11%) |
Jan 08, 2013 | 11.29 | 11.41 | 11.29 | 11.39 | 90,746 | +0.09(+0.83%) |
Jan 07, 2013 | 11.18 | 11.30 | 11.17 | 11.30 | 121,347 | +0.15(+1.39%) |
Jan 04, 2013 | 11.10 | 11.15 | 11.07 | 11.15 | 97,182 | +0.11(+0.96%) |
Jan 03, 2013 | 11.09 | 11.14 | 10.96 | 11.04 | 146,432 | -0.05(-0.44%) |