Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.88 | 11.89 | 11.75 | 11.79 | 287,307 | +0.14(+1.18%) |
Mar 27, 2013 | 11.55 | 11.70 | 11.52 | 11.66 | 399,279 | -0.05(-0.39%) |
Mar 26, 2013 | 11.72 | 11.73 | 11.63 | 11.70 | 378,231 | -0.09(-0.78%) |
Mar 25, 2013 | 11.78 | 11.84 | 11.74 | 11.79 | 360,477 | +0.01(+0.06%) |
Mar 22, 2013 | 11.72 | 11.82 | 11.71 | 11.79 | 419,111 | +0.14(+1.24%) |
Mar 21, 2013 | 11.59 | 11.70 | 11.59 | 11.64 | 682,035 | +0.05(+0.40%) |
Mar 20, 2013 | 11.70 | 11.72 | 11.55 | 11.60 | 1,285,133 | -0.20(-1.67%) |
Mar 19, 2013 | 11.98 | 12.04 | 11.78 | 11.79 | 863,179 | -0.18(-1.53%) |
Mar 18, 2013 | 11.91 | 12.02 | 11.91 | 11.98 | 763,489 | +0.06(+0.49%) |
Mar 15, 2013 | 11.96 | 12.02 | 11.91 | 11.92 | 380,514 | +0.03(+0.22%) |
Mar 14, 2013 | 11.80 | 11.94 | 11.80 | 11.89 | 1,065,117 | +0.11(+0.95%) |
Mar 13, 2013 | 11.72 | 11.79 | 11.64 | 11.78 | 691,054 | +0.16(+1.35%) |
Mar 12, 2013 | 11.60 | 11.64 | 11.59 | 11.62 | 481,209 | -0.06(-0.50%) |
Mar 11, 2013 | 11.55 | 11.70 | 11.54 | 11.68 | 662,619 | +0.20(+1.71%) |
Mar 08, 2013 | 11.49 | 11.52 | 11.42 | 11.49 | 1,311,824 | -0.09(-0.79%) |
Mar 07, 2013 | 11.62 | 11.62 | 11.51 | 11.58 | 1,134,383 | -0.09(-0.73%) |
Mar 06, 2013 | 11.70 | 11.74 | 11.62 | 11.66 | 1,536,562 | -0.09(-0.78%) |
Mar 05, 2013 | 11.70 | 11.76 | 11.66 | 11.76 | 624,524 | +0.13(+1.13%) |
Mar 04, 2013 | 11.60 | 11.64 | 11.53 | 11.62 | 1,092,492 | +0.08(+0.68%) |
Mar 01, 2013 | 11.49 | 11.61 | 11.47 | 11.55 | 744,349 | +0.01(+0.11%) |
Feb 28, 2013 | 11.54 | 11.60 | 11.50 | 11.53 | 1,583,210 | +0.09(+0.80%) |
Feb 27, 2013 | 11.41 | 11.49 | 11.39 | 11.44 | 1,723,633 | -0.13(-1.13%) |
Feb 26, 2013 | 11.55 | 11.65 | 11.47 | 11.57 | 1,074,404 | +0.01(+0.11%) |
Feb 25, 2013 | 11.34 | 11.70 | 11.32 | 11.56 | 3,966,610 | -0.68(-5.57%) |
Feb 22, 2013 | 12.25 | 12.26 | 12.18 | 12.24 | 323,870 | -0.03(-0.27%) |
Feb 21, 2013 | 12.16 | 12.29 | 12.08 | 12.27 | 1,168,780 | +0.20(+1.68%) |
Feb 20, 2013 | 12.23 | 12.23 | 12.06 | 12.07 | 572,963 | -0.17(-1.39%) |
Feb 19, 2013 | 12.21 | 12.28 | 12.21 | 12.24 | 307,074 | +0.10(+0.86%) |
Feb 15, 2013 | 12.07 | 12.16 | 12.04 | 12.14 | 443,801 | -0.18(-1.44%) |
Feb 14, 2013 | 12.30 | 12.35 | 12.27 | 12.31 | 258,367 | -0.07(-0.53%) |
Feb 13, 2013 | 12.46 | 12.48 | 12.32 | 12.38 | 545,915 | -0.09(-0.74%) |
Feb 12, 2013 | 12.41 | 12.54 | 12.37 | 12.47 | 279,279 | -0.01(-0.10%) |
Feb 11, 2013 | 12.45 | 12.49 | 12.37 | 12.48 | 255,938 | +0.01(+0.11%) |
Feb 08, 2013 | 12.44 | 12.54 | 12.43 | 12.47 | 147,366 | +0.03(+0.26%) |
Feb 07, 2013 | 12.44 | 12.49 | 12.36 | 12.44 | 190,257 | -0.01(-0.05%) |
Feb 06, 2013 | 12.45 | 12.47 | 12.41 | 12.44 | 232,201 | +0.14(+1.12%) |
Feb 04, 2013 | 12.38 | 12.41 | 12.29 | 12.31 | 267,279 | -0.20(-1.63%) |
Feb 01, 2013 | 12.58 | 12.59 | 12.46 | 12.51 | 248,337 | +0.07(+0.53%) |
Jan 31, 2013 | 12.43 | 12.48 | 12.41 | 12.44 | 405,386 | +0.05(+0.42%) |
Jan 30, 2013 | 12.34 | 12.46 | 12.33 | 12.39 | 568,835 | +0.16(+1.29%) |
Jan 29, 2013 | 12.22 | 12.26 | 12.16 | 12.23 | 282,013 | +0.06(+0.48%) |
Jan 28, 2013 | 12.20 | 12.25 | 12.13 | 12.18 | 500,688 | -0.20(-1.59%) |
Jan 25, 2013 | 12.33 | 12.40 | 12.26 | 12.37 | 749,678 | +0.03(+0.27%) |
Jan 24, 2013 | 12.27 | 12.37 | 12.26 | 12.34 | 862,057 | +0.12(+1.02%) |
Jan 23, 2013 | 12.20 | 12.27 | 12.15 | 12.21 | 431,488 | -0.15(-1.22%) |
Jan 22, 2013 | 12.37 | 12.39 | 12.31 | 12.37 | 436,634 | -0.56(-4.31%) |
Jan 18, 2013 | 12.96 | 12.97 | 12.87 | 12.92 | 213,000 | -0.01(-0.05%) |
Jan 17, 2013 | 13.03 | 13.03 | 12.87 | 12.93 | 195,868 | +0.16(+1.28%) |
Jan 16, 2013 | 12.84 | 12.85 | 12.73 | 12.77 | 160,063 | -0.12(-0.92%) |
Jan 15, 2013 | 12.83 | 12.94 | 12.65 | 12.88 | 694,034 | +0.33(+2.66%) |
Jan 14, 2013 | 12.44 | 12.57 | 12.41 | 12.55 | 536,762 | -0.19(-1.49%) |
Jan 11, 2013 | 12.75 | 12.80 | 12.64 | 12.74 | 1,651,337 | +0.08(+0.62%) |
Jan 10, 2013 | 12.69 | 12.71 | 12.59 | 12.66 | 365,918 | +0.08(+0.63%) |
Jan 09, 2013 | 12.63 | 12.68 | 12.58 | 12.58 | 318,008 | -0.14(-1.13%) |
Jan 08, 2013 | 12.79 | 12.79 | 12.68 | 12.73 | 187,691 | -0.10(-0.77%) |
Jan 07, 2013 | 12.77 | 12.86 | 12.75 | 12.82 | 296,112 | -0.08(-0.61%) |
Jan 04, 2013 | 12.79 | 12.94 | 12.77 | 12.90 | 166,401 | +0.07(+0.51%) |
Jan 03, 2013 | 12.89 | 12.92 | 12.81 | 12.84 | 159,148 | -0.07(-0.51%) |