Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.28 | 10.63 | 10.28 | 10.61 | 176,159 | +0.36(+3.48%) |
Mar 27, 2013 | 10.41 | 10.41 | 10.20 | 10.26 | 62,403 | -0.20(-1.95%) |
Mar 26, 2013 | 10.62 | 10.62 | 10.34 | 10.46 | 67,690 | -0.08(-0.73%) |
Mar 25, 2013 | 10.57 | 10.61 | 10.45 | 10.54 | 154,725 | +0.00(+0.00%) |
Mar 22, 2013 | 10.44 | 10.58 | 10.38 | 10.54 | 145,099 | +0.14(+1.39%) |
Mar 21, 2013 | 10.16 | 10.44 | 10.16 | 10.39 | 64,195 | +0.17(+1.66%) |
Mar 20, 2013 | 10.42 | 10.42 | 10.21 | 10.22 | 73,624 | -0.18(-1.72%) |
Mar 19, 2013 | 10.39 | 10.44 | 10.29 | 10.40 | 57,171 | +0.04(+0.41%) |
Mar 18, 2013 | 10.16 | 10.38 | 10.13 | 10.36 | 49,574 | +0.19(+1.84%) |
Mar 15, 2013 | 10.27 | 10.28 | 10.16 | 10.17 | 136,991 | -0.08(-0.83%) |
Mar 14, 2013 | 10.28 | 10.31 | 10.16 | 10.26 | 62,447 | +0.01(+0.08%) |
Mar 13, 2013 | 10.22 | 10.30 | 10.16 | 10.25 | 120,446 | +0.03(+0.25%) |
Mar 12, 2013 | 10.26 | 10.27 | 10.14 | 10.22 | 175,781 | -0.09(-0.82%) |
Mar 11, 2013 | 10.38 | 10.41 | 10.27 | 10.31 | 35,301 | -0.06(-0.57%) |
Mar 08, 2013 | 10.44 | 10.44 | 10.36 | 10.37 | 53,711 | +0.03(+0.25%) |
Mar 07, 2013 | 10.22 | 10.41 | 10.20 | 10.34 | 302,224 | +0.10(+1.00%) |
Mar 06, 2013 | 10.21 | 10.28 | 10.06 | 10.24 | 91,080 | +0.09(+0.84%) |
Mar 05, 2013 | 10.34 | 10.34 | 10.14 | 10.16 | 66,752 | -0.16(-1.57%) |
Mar 04, 2013 | 10.39 | 10.39 | 10.21 | 10.32 | 83,192 | -0.12(-1.14%) |
Mar 01, 2013 | 10.28 | 10.50 | 10.22 | 10.44 | 59,329 | +0.06(+0.57%) |
Feb 28, 2013 | 10.39 | 10.45 | 10.36 | 10.38 | 40,154 | +0.01(+0.08%) |
Feb 27, 2013 | 10.24 | 10.50 | 10.22 | 10.37 | 79,116 | +0.14(+1.41%) |
Feb 26, 2013 | 10.30 | 10.37 | 10.21 | 10.22 | 56,376 | -0.08(-0.74%) |
Feb 25, 2013 | 10.78 | 10.85 | 10.28 | 10.30 | 68,634 | -0.45(-4.19%) |
Feb 22, 2013 | 10.80 | 10.83 | 10.64 | 10.75 | 54,528 | +0.01(+0.08%) |
Feb 21, 2013 | 10.76 | 10.79 | 10.46 | 10.74 | 92,362 | +0.01(+0.08%) |
Feb 20, 2013 | 10.92 | 10.92 | 10.73 | 10.73 | 79,906 | -0.17(-1.56%) |
Feb 19, 2013 | 10.89 | 10.95 | 10.85 | 10.90 | 45,722 | +0.06(+0.55%) |
Feb 15, 2013 | 10.89 | 10.94 | 10.79 | 10.84 | 59,443 | +0.01(+0.08%) |
Feb 14, 2013 | 11.01 | 11.02 | 10.84 | 10.84 | 75,580 | -0.18(-1.62%) |
Feb 13, 2013 | 11.02 | 11.06 | 10.97 | 11.01 | 66,642 | -0.02(-0.15%) |
Feb 12, 2013 | 11.07 | 11.11 | 11.01 | 11.03 | 59,462 | -0.01(-0.08%) |
Feb 11, 2013 | 11.11 | 11.11 | 11.02 | 11.04 | 57,817 | -0.05(-0.46%) |
Feb 08, 2013 | 10.93 | 11.10 | 10.90 | 11.09 | 83,266 | +0.20(+1.79%) |
Feb 07, 2013 | 10.91 | 10.94 | 10.69 | 10.90 | 140,243 | +0.00(+0.00%) |
Feb 06, 2013 | 11.15 | 11.15 | 10.73 | 10.90 | 237,753 | -0.27(-2.43%) |
Feb 04, 2013 | 11.36 | 11.40 | 11.12 | 11.17 | 73,013 | -0.31(-2.67%) |
Feb 01, 2013 | 11.33 | 11.49 | 11.30 | 11.47 | 137,877 | +0.17(+1.50%) |
Jan 31, 2013 | 11.20 | 11.30 | 11.20 | 11.30 | 234,472 | +0.11(+0.99%) |
Jan 30, 2013 | 11.23 | 11.31 | 11.12 | 11.19 | 102,533 | -0.07(-0.60%) |
Jan 29, 2013 | 11.19 | 11.26 | 11.16 | 11.26 | 84,972 | +0.04(+0.38%) |
Jan 28, 2013 | 11.22 | 11.23 | 11.17 | 11.22 | 192,413 | +0.04(+0.38%) |
Jan 25, 2013 | 11.27 | 11.27 | 11.10 | 11.18 | 183,721 | -0.08(-0.68%) |
Jan 24, 2013 | 11.20 | 11.26 | 11.18 | 11.25 | 205,288 | +0.09(+0.76%) |
Jan 23, 2013 | 11.17 | 11.23 | 11.09 | 11.17 | 244,519 | -0.05(-0.45%) |
Jan 22, 2013 | 11.16 | 11.32 | 11.12 | 11.22 | 122,757 | +0.08(+0.76%) |
Jan 18, 2013 | 11.21 | 11.22 | 11.11 | 11.13 | 298,452 | -0.05(-0.46%) |
Jan 17, 2013 | 11.29 | 11.30 | 11.18 | 11.18 | 76,535 | +0.00(+0.00%) |
Jan 16, 2013 | 11.19 | 11.25 | 11.12 | 11.18 | 49,673 | -0.04(-0.38%) |
Jan 15, 2013 | 11.13 | 11.24 | 11.09 | 11.23 | 139,345 | +0.02(+0.15%) |
Jan 14, 2013 | 11.22 | 11.29 | 11.17 | 11.21 | 132,860 | +0.00(+0.00%) |
Jan 11, 2013 | 11.30 | 11.32 | 11.14 | 11.21 | 76,611 | -0.04(-0.38%) |
Jan 10, 2013 | 11.35 | 11.46 | 11.23 | 11.25 | 149,036 | -0.08(-0.75%) |
Jan 09, 2013 | 11.31 | 11.40 | 11.20 | 11.34 | 314,792 | +0.08(+0.76%) |
Jan 08, 2013 | 11.13 | 11.35 | 11.07 | 11.25 | 179,723 | +0.10(+0.91%) |
Jan 07, 2013 | 11.11 | 11.24 | 11.09 | 11.15 | 96,389 | +0.06(+0.54%) |
Jan 04, 2013 | 10.95 | 11.18 | 10.95 | 11.09 | 165,228 | +0.20(+1.87%) |
Jan 03, 2013 | 11.00 | 11.03 | 10.79 | 10.89 | 116,362 | -0.11(-1.00%) |