Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.64 | 12.68 | 12.34 | 12.37 | 1,209,927 | -0.24(-1.90%) |
Mar 27, 2013 | 12.42 | 12.65 | 12.30 | 12.61 | 1,203,145 | +0.08(+0.64%) |
Mar 26, 2013 | 12.26 | 12.53 | 12.25 | 12.53 | 1,466,687 | +0.27(+2.20%) |
Mar 25, 2013 | 12.13 | 12.36 | 12.11 | 12.26 | 1,235,493 | +0.15(+1.24%) |
Mar 22, 2013 | 12.09 | 12.18 | 12.00 | 12.11 | 1,517,680 | +0.09(+0.75%) |
Mar 21, 2013 | 11.76 | 12.14 | 11.65 | 12.02 | 1,276,388 | +0.21(+1.78%) |
Mar 20, 2013 | 12.00 | 12.05 | 11.79 | 11.81 | 1,319,456 | -0.11(-0.92%) |
Mar 19, 2013 | 11.98 | 12.09 | 11.84 | 11.92 | 1,253,162 | -0.04(-0.33%) |
Mar 18, 2013 | 11.84 | 12.07 | 11.78 | 11.96 | 1,007,986 | -0.04(-0.33%) |
Mar 15, 2013 | 11.89 | 12.15 | 11.89 | 12.00 | 2,369,254 | +0.12(+1.01%) |
Mar 14, 2013 | 11.79 | 11.95 | 11.79 | 11.88 | 1,454,277 | +0.19(+1.63%) |
Mar 13, 2013 | 11.63 | 11.75 | 11.58 | 11.69 | 884,759 | +0.04(+0.34%) |
Mar 12, 2013 | 11.49 | 11.84 | 11.36 | 11.65 | 1,978,568 | +0.02(+0.17%) |
Mar 11, 2013 | 11.40 | 11.74 | 11.37 | 11.63 | 1,922,355 | +0.37(+3.29%) |
Mar 08, 2013 | 11.17 | 11.28 | 11.05 | 11.26 | 995,858 | +0.17(+1.53%) |
Mar 07, 2013 | 11.11 | 11.22 | 11.05 | 11.09 | 780,240 | +0.01(+0.09%) |
Mar 06, 2013 | 11.01 | 11.20 | 11.00 | 11.08 | 1,201,651 | +0.14(+1.28%) |
Mar 05, 2013 | 10.82 | 11.33 | 10.80 | 10.94 | 9,096,437 | +0.20(+1.86%) |
Mar 04, 2013 | 10.70 | 10.86 | 10.59 | 10.74 | 2,051,563 | +0.04(+0.37%) |
Mar 01, 2013 | 10.51 | 10.79 | 10.40 | 10.70 | 2,638,291 | +0.11(+1.04%) |
Feb 28, 2013 | 10.37 | 10.75 | 10.37 | 10.59 | 1,923,725 | +0.25(+2.42%) |
Feb 27, 2013 | 10.00 | 10.54 | 9.670 | 10.34 | 1,857,404 | +0.22(+2.17%) |
Feb 26, 2013 | 10.38 | 10.41 | 10.12 | 10.12 | 1,007,674 | -0.18(-1.75%) |
Feb 22, 2013 | 10.33 | 10.33 | 10.24 | 10.30 | 480,328 | +0.05(+0.49%) |
Feb 21, 2013 | 10.34 | 10.40 | 10.17 | 10.25 | 711,634 | -0.11(-1.06%) |
Feb 20, 2013 | 10.49 | 10.57 | 10.34 | 10.36 | 1,229,478 | -0.14(-1.33%) |
Feb 19, 2013 | 10.61 | 10.63 | 10.47 | 10.50 | 651,975 | -0.09(-0.85%) |
Feb 15, 2013 | 10.69 | 10.76 | 10.50 | 10.59 | 852,272 | -0.06(-0.56%) |
Feb 14, 2013 | 10.59 | 10.67 | 10.50 | 10.65 | 2,063,014 | +0.04(+0.38%) |
Feb 13, 2013 | 10.69 | 10.69 | 10.57 | 10.61 | 810,763 | -0.04(-0.38%) |
Feb 12, 2013 | 10.52 | 10.72 | 10.52 | 10.65 | 568,428 | +0.11(+1.04%) |
Feb 11, 2013 | 10.49 | 10.57 | 10.44 | 10.54 | 376,248 | +0.06(+0.57%) |
Feb 08, 2013 | 10.42 | 10.49 | 10.37 | 10.48 | 368,360 | +0.05(+0.48%) |
Feb 07, 2013 | 10.30 | 10.47 | 10.26 | 10.43 | 738,738 | +0.15(+1.46%) |
Feb 06, 2013 | 10.22 | 10.47 | 10.21 | 10.28 | 807,123 | +0.03(+0.29%) |
Feb 04, 2013 | 10.31 | 10.36 | 10.15 | 10.25 | 732,962 | -0.16(-1.54%) |
Feb 01, 2013 | 10.31 | 10.45 | 10.20 | 10.41 | 775,292 | +0.15(+1.46%) |
Jan 31, 2013 | 10.10 | 10.27 | 10.08 | 10.26 | 591,543 | +0.11(+1.08%) |
Jan 30, 2013 | 10.22 | 10.27 | 10.09 | 10.15 | 556,324 | -0.09(-0.88%) |
Jan 29, 2013 | 10.23 | 10.26 | 10.16 | 10.24 | 738,501 | +0.01(+0.10%) |
Jan 28, 2013 | 10.30 | 10.31 | 10.18 | 10.23 | 551,117 | -0.07(-0.68%) |
Jan 25, 2013 | 10.33 | 10.35 | 10.25 | 10.30 | 478,509 | +0.04(+0.39%) |
Jan 24, 2013 | 10.16 | 10.31 | 10.16 | 10.26 | 517,095 | +0.11(+1.08%) |
Jan 23, 2013 | 10.03 | 10.19 | 10.03 | 10.15 | 720,186 | +0.13(+1.30%) |
Jan 22, 2013 | 10.04 | 10.06 | 9.970 | 10.02 | 543,913 | +0.01(+0.10%) |
Jan 18, 2013 | 10.05 | 10.11 | 9.991 | 10.01 | 355,648 | -0.05(-0.50%) |
Jan 17, 2013 | 9.880 | 10.06 | 9.880 | 10.06 | 722,566 | +0.26(+2.65%) |
Jan 16, 2013 | 9.880 | 9.900 | 9.760 | 9.800 | 524,881 | -0.08(-0.81%) |
Jan 15, 2013 | 9.820 | 9.920 | 9.800 | 9.880 | 446,910 | -0.01(-0.10%) |
Jan 14, 2013 | 9.900 | 9.910 | 9.800 | 9.890 | 897,993 | +0.01(+0.10%) |
Jan 11, 2013 | 9.980 | 10.01 | 9.850 | 9.880 | 712,150 | -0.05(-0.50%) |
Jan 10, 2013 | 10.00 | 10.01 | 9.840 | 9.930 | 481,328 | -0.01(-0.10%) |
Jan 09, 2013 | 9.980 | 10.05 | 9.930 | 9.940 | 1,093,571 | +0.03(+0.30%) |
Jan 08, 2013 | 9.880 | 9.960 | 9.810 | 9.910 | 1,005,561 | +0.03(+0.30%) |
Jan 07, 2013 | 9.990 | 10.00 | 9.820 | 9.880 | 1,011,381 | -0.11(-1.10%) |
Jan 04, 2013 | 9.950 | 10.12 | 9.930 | 9.990 | 1,123,569 | +0.13(+1.32%) |
Jan 03, 2013 | 9.730 | 9.910 | 9.620 | 9.860 | 1,008,204 | +0.17(+1.75%) |