Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.91 | 11.97 | 11.49 | 11.85 | 98,745 | -0.03(-0.23%) |
Mar 27, 2013 | 11.87 | 11.93 | 11.71 | 11.87 | 42,687 | -0.03(-0.29%) |
Mar 26, 2013 | 11.93 | 11.98 | 11.87 | 11.91 | 38,035 | -0.01(-0.12%) |
Mar 25, 2013 | 12.08 | 12.15 | 11.84 | 11.92 | 94,512 | +0.03(+0.29%) |
Mar 22, 2013 | 11.62 | 12.01 | 11.62 | 11.89 | 131,681 | +0.41(+3.58%) |
Mar 21, 2013 | 11.60 | 11.67 | 11.43 | 11.48 | 25,504 | -0.16(-1.38%) |
Mar 20, 2013 | 11.60 | 11.69 | 11.58 | 11.64 | 61,817 | +0.11(+0.97%) |
Mar 19, 2013 | 11.54 | 11.62 | 11.46 | 11.53 | 21,468 | +0.04(+0.36%) |
Mar 18, 2013 | 11.38 | 11.52 | 11.34 | 11.48 | 55,947 | +0.02(+0.18%) |
Mar 15, 2013 | 11.59 | 11.62 | 11.34 | 11.46 | 106,886 | -0.09(-0.78%) |
Mar 14, 2013 | 11.16 | 11.60 | 11.07 | 11.55 | 95,123 | +0.39(+3.49%) |
Mar 13, 2013 | 11.13 | 11.26 | 10.87 | 11.16 | 115,066 | +0.01(+0.06%) |
Mar 12, 2013 | 11.60 | 11.68 | 10.98 | 11.16 | 177,999 | -0.48(-4.13%) |
Mar 11, 2013 | 11.96 | 11.98 | 11.63 | 11.64 | 88,502 | -0.32(-2.68%) |
Mar 08, 2013 | 12.08 | 12.08 | 11.94 | 11.96 | 52,558 | -0.06(-0.52%) |
Mar 07, 2013 | 12.18 | 12.32 | 11.94 | 12.02 | 79,000 | -0.16(-1.32%) |
Mar 06, 2013 | 12.38 | 12.40 | 12.17 | 12.18 | 101,749 | +0.04(+0.34%) |
Mar 05, 2013 | 12.08 | 12.23 | 12.07 | 12.14 | 95,727 | +0.20(+1.63%) |
Mar 04, 2013 | 11.83 | 11.96 | 11.74 | 11.94 | 111,844 | +0.15(+1.24%) |
Mar 01, 2013 | 11.91 | 11.94 | 11.70 | 11.80 | 78,720 | -0.11(-0.94%) |
Feb 28, 2013 | 11.93 | 12.22 | 11.88 | 11.91 | 54,020 | -0.01(-0.06%) |
Feb 27, 2013 | 11.87 | 12.08 | 11.80 | 11.92 | 46,673 | +0.06(+0.53%) |
Feb 26, 2013 | 11.92 | 12.09 | 11.80 | 11.85 | 47,404 | -0.06(-0.47%) |
Feb 25, 2013 | 12.34 | 12.34 | 11.90 | 11.91 | 117,240 | -0.36(-2.90%) |
Feb 22, 2013 | 12.23 | 12.32 | 12.21 | 12.26 | 44,094 | +0.08(+0.63%) |
Feb 21, 2013 | 12.33 | 12.36 | 12.05 | 12.19 | 174,416 | -0.15(-1.19%) |
Feb 20, 2013 | 12.40 | 12.48 | 12.33 | 12.33 | 110,246 | -0.03(-0.23%) |
Feb 19, 2013 | 12.39 | 12.39 | 12.26 | 12.36 | 157,860 | +0.02(+0.17%) |
Feb 15, 2013 | 12.39 | 12.39 | 12.29 | 12.34 | 88,783 | -0.01(-0.06%) |
Feb 14, 2013 | 12.31 | 12.42 | 12.31 | 12.35 | 71,700 | +0.02(+0.17%) |
Feb 13, 2013 | 12.40 | 12.50 | 12.19 | 12.33 | 159,068 | -0.03(-0.23%) |
Feb 12, 2013 | 12.29 | 12.40 | 12.26 | 12.36 | 97,925 | +0.17(+1.37%) |
Feb 11, 2013 | 12.26 | 12.33 | 12.07 | 12.19 | 101,261 | -0.01(-0.11%) |
Feb 08, 2013 | 12.27 | 12.32 | 12.10 | 12.20 | 90,820 | -0.10(-0.85%) |
Feb 07, 2013 | 12.08 | 12.35 | 12.00 | 12.31 | 90,705 | +0.26(+2.13%) |
Feb 06, 2013 | 12.14 | 12.14 | 11.99 | 12.05 | 95,001 | +0.08(+0.70%) |
Feb 04, 2013 | 11.75 | 12.13 | 11.70 | 11.97 | 200,405 | +0.21(+1.77%) |
Feb 01, 2013 | 11.45 | 11.99 | 11.41 | 11.76 | 282,014 | +0.21(+1.86%) |
Jan 31, 2013 | 11.54 | 11.63 | 11.29 | 11.54 | 163,645 | -0.03(-0.30%) |
Jan 30, 2013 | 12.13 | 12.14 | 11.56 | 11.58 | 178,654 | -0.55(-4.57%) |
Jan 29, 2013 | 12.25 | 12.27 | 12.04 | 12.13 | 131,182 | -0.16(-1.30%) |
Jan 28, 2013 | 12.75 | 12.85 | 11.86 | 12.29 | 622,338 | -0.51(-4.01%) |
Jan 25, 2013 | 13.16 | 13.16 | 12.76 | 12.81 | 134,742 | -0.28(-2.12%) |
Jan 24, 2013 | 13.32 | 13.66 | 12.78 | 13.08 | 172,066 | -0.12(-0.89%) |
Jan 23, 2013 | 13.17 | 13.35 | 13.01 | 13.20 | 165,248 | +0.11(+0.85%) |
Jan 22, 2013 | 12.90 | 13.11 | 12.90 | 13.09 | 122,999 | +0.22(+1.73%) |
Jan 18, 2013 | 12.93 | 12.99 | 12.83 | 12.87 | 82,097 | -0.09(-0.70%) |
Jan 17, 2013 | 12.90 | 13.00 | 12.87 | 12.96 | 101,149 | +0.11(+0.86%) |
Jan 16, 2013 | 12.95 | 12.95 | 12.83 | 12.85 | 81,643 | -0.10(-0.80%) |
Jan 15, 2013 | 13.08 | 13.16 | 12.94 | 12.95 | 79,895 | -0.14(-1.06%) |
Jan 14, 2013 | 13.00 | 13.21 | 12.94 | 13.09 | 99,715 | +0.15(+1.13%) |
Jan 11, 2013 | 13.18 | 13.23 | 12.92 | 12.94 | 108,008 | -0.23(-1.74%) |
Jan 10, 2013 | 13.18 | 13.24 | 13.01 | 13.17 | 144,573 | -0.01(-0.05%) |
Jan 09, 2013 | 13.17 | 13.35 | 13.15 | 13.18 | 195,534 | +0.10(+0.74%) |
Jan 08, 2013 | 13.03 | 13.13 | 13.01 | 13.08 | 179,640 | +0.09(+0.69%) |
Jan 07, 2013 | 13.03 | 13.03 | 12.96 | 12.99 | 214,764 | +0.03(+0.27%) |
Jan 04, 2013 | 12.62 | 13.01 | 12.62 | 12.96 | 149,030 | +0.34(+2.69%) |
Jan 03, 2013 | 12.62 | 12.62 | 12.58 | 12.62 | 96,531 | +0.03(+0.28%) |