Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.38 | 12.41 | 12.25 | 12.26 | 244,155 | -0.07(-0.53%) |
Mar 27, 2013 | 12.42 | 12.44 | 12.27 | 12.32 | 122,595 | -0.22(-1.77%) |
Mar 26, 2013 | 12.62 | 12.70 | 12.46 | 12.54 | 85,188 | -0.05(-0.41%) |
Mar 25, 2013 | 12.53 | 12.69 | 12.49 | 12.59 | 61,676 | +0.16(+1.26%) |
Mar 22, 2013 | 12.49 | 12.49 | 12.39 | 12.44 | 45,413 | +0.05(+0.42%) |
Mar 21, 2013 | 12.40 | 12.54 | 12.33 | 12.39 | 89,954 | -0.06(-0.47%) |
Mar 20, 2013 | 12.48 | 12.53 | 12.36 | 12.44 | 73,553 | +0.07(+0.58%) |
Mar 19, 2013 | 12.60 | 12.60 | 12.18 | 12.37 | 94,894 | -0.12(-0.99%) |
Mar 18, 2013 | 12.43 | 12.71 | 12.27 | 12.50 | 91,869 | -0.10(-0.83%) |
Mar 15, 2013 | 12.53 | 12.84 | 12.40 | 12.60 | 174,706 | +0.12(+0.94%) |
Mar 14, 2013 | 12.23 | 12.50 | 12.20 | 12.48 | 89,393 | +0.31(+2.57%) |
Mar 13, 2013 | 12.16 | 12.28 | 12.12 | 12.17 | 156,535 | -0.03(-0.27%) |
Mar 12, 2013 | 12.16 | 12.25 | 12.10 | 12.20 | 115,362 | +0.11(+0.92%) |
Mar 11, 2013 | 12.18 | 12.21 | 11.99 | 12.09 | 120,707 | -0.13(-1.07%) |
Mar 08, 2013 | 12.18 | 12.38 | 12.18 | 12.22 | 111,726 | +0.07(+0.59%) |
Mar 07, 2013 | 12.28 | 12.30 | 12.09 | 12.15 | 128,669 | -0.09(-0.74%) |
Mar 06, 2013 | 11.99 | 12.25 | 11.92 | 12.24 | 94,788 | +0.23(+1.90%) |
Mar 05, 2013 | 12.16 | 12.38 | 11.90 | 12.01 | 100,706 | -0.05(-0.38%) |
Mar 04, 2013 | 11.60 | 12.12 | 11.60 | 12.06 | 136,824 | +0.36(+3.12%) |
Mar 01, 2013 | 11.78 | 11.89 | 11.63 | 11.70 | 115,052 | -0.21(-1.75%) |
Feb 28, 2013 | 11.79 | 12.01 | 11.71 | 11.90 | 154,930 | +0.25(+2.18%) |
Feb 27, 2013 | 11.74 | 11.81 | 11.24 | 11.65 | 159,709 | -0.06(-0.50%) |
Feb 26, 2013 | 11.54 | 11.83 | 11.50 | 11.71 | 257,479 | +0.05(+0.39%) |
Feb 22, 2013 | 11.43 | 11.70 | 11.37 | 11.66 | 101,142 | +0.24(+2.11%) |
Feb 21, 2013 | 11.29 | 11.43 | 11.27 | 11.42 | 84,276 | +0.18(+1.57%) |
Feb 20, 2013 | 11.48 | 11.49 | 11.24 | 11.25 | 205,235 | -0.18(-1.54%) |
Feb 19, 2013 | 11.47 | 11.64 | 11.27 | 11.42 | 207,646 | +0.00(+0.00%) |
Feb 15, 2013 | 11.32 | 11.78 | 11.29 | 11.42 | 236,912 | +0.20(+1.80%) |
Feb 14, 2013 | 11.27 | 11.34 | 11.18 | 11.22 | 39,909 | -0.05(-0.46%) |
Feb 13, 2013 | 11.30 | 11.34 | 11.17 | 11.27 | 56,178 | -0.02(-0.17%) |
Feb 12, 2013 | 11.27 | 11.34 | 11.24 | 11.29 | 69,628 | +0.02(+0.17%) |
Feb 11, 2013 | 11.20 | 11.34 | 11.20 | 11.27 | 69,940 | +0.10(+0.93%) |
Feb 08, 2013 | 11.25 | 11.40 | 11.12 | 11.17 | 96,694 | -0.08(-0.75%) |
Feb 07, 2013 | 11.39 | 11.55 | 11.17 | 11.25 | 47,720 | -0.11(-0.97%) |
Feb 06, 2013 | 11.34 | 11.43 | 11.28 | 11.36 | 48,745 | -0.01(-0.06%) |
Feb 04, 2013 | 11.41 | 11.70 | 11.34 | 11.37 | 127,093 | -0.09(-0.80%) |
Feb 01, 2013 | 11.19 | 11.52 | 11.17 | 11.46 | 149,382 | +0.23(+2.09%) |
Jan 31, 2013 | 11.10 | 11.24 | 10.87 | 11.23 | 178,978 | +0.17(+1.53%) |
Jan 30, 2013 | 11.00 | 11.23 | 10.88 | 11.06 | 92,285 | +0.09(+0.83%) |
Jan 29, 2013 | 10.76 | 11.01 | 10.64 | 10.97 | 96,268 | +0.23(+2.12%) |
Jan 28, 2013 | 10.52 | 10.76 | 10.50 | 10.74 | 80,186 | +0.27(+2.55%) |
Jan 25, 2013 | 10.57 | 10.69 | 10.44 | 10.47 | 58,522 | +0.00(+0.00%) |
Jan 24, 2013 | 10.47 | 10.58 | 10.37 | 10.47 | 158,416 | -0.01(-0.12%) |
Jan 23, 2013 | 10.66 | 10.70 | 10.48 | 10.48 | 67,973 | -0.08(-0.74%) |
Jan 22, 2013 | 10.49 | 10.59 | 10.43 | 10.56 | 99,958 | +0.10(+1.00%) |
Jan 18, 2013 | 10.42 | 10.46 | 10.37 | 10.46 | 120,384 | +0.03(+0.31%) |
Jan 17, 2013 | 10.39 | 10.42 | 10.33 | 10.42 | 136,012 | +0.11(+1.07%) |
Jan 16, 2013 | 10.29 | 10.42 | 10.19 | 10.31 | 51,160 | +0.04(+0.38%) |
Jan 15, 2013 | 10.30 | 10.36 | 10.10 | 10.27 | 44,927 | -0.05(-0.44%) |
Jan 14, 2013 | 10.35 | 10.36 | 10.28 | 10.32 | 27,680 | +0.00(+0.00%) |
Jan 11, 2013 | 10.36 | 10.39 | 10.26 | 10.32 | 23,284 | -0.01(-0.13%) |
Jan 10, 2013 | 10.36 | 10.42 | 10.27 | 10.33 | 36,415 | -0.03(-0.25%) |
Jan 09, 2013 | 10.32 | 10.39 | 10.17 | 10.36 | 32,906 | +0.14(+1.34%) |
Jan 08, 2013 | 10.33 | 10.34 | 10.19 | 10.22 | 37,811 | -0.08(-0.82%) |
Jan 07, 2013 | 10.39 | 10.40 | 10.26 | 10.31 | 48,586 | -0.03(-0.25%) |
Jan 04, 2013 | 10.40 | 10.41 | 10.07 | 10.33 | 76,599 | +0.04(+0.38%) |
Jan 03, 2013 | 10.26 | 10.31 | 9.923 | 10.29 | 83,603 | +0.03(+0.32%) |