Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.21 | 12.33 | 12.13 | 12.31 | 2,335,737 | +0.08(+0.68%) |
Mar 27, 2013 | 12.03 | 12.22 | 12.01 | 12.22 | 1,474,535 | +0.10(+0.84%) |
Mar 26, 2013 | 12.09 | 12.18 | 11.98 | 12.12 | 2,378,202 | +0.09(+0.79%) |
Mar 25, 2013 | 12.19 | 12.19 | 12.01 | 12.03 | 2,122,681 | -0.11(-0.88%) |
Mar 22, 2013 | 12.24 | 12.26 | 12.11 | 12.13 | 1,463,172 | -0.09(-0.72%) |
Mar 21, 2013 | 12.23 | 12.30 | 12.13 | 12.22 | 1,650,743 | -0.08(-0.66%) |
Mar 20, 2013 | 12.09 | 12.31 | 12.08 | 12.30 | 2,788,228 | +0.26(+2.14%) |
Mar 19, 2013 | 12.15 | 12.15 | 11.94 | 12.04 | 3,222,606 | -0.07(-0.62%) |
Mar 18, 2013 | 12.00 | 12.14 | 11.99 | 12.12 | 2,002,261 | -0.02(-0.19%) |
Mar 15, 2013 | 12.10 | 12.18 | 12.05 | 12.14 | 1,845,403 | -0.01(-0.09%) |
Mar 14, 2013 | 12.07 | 12.20 | 12.02 | 12.15 | 3,943,776 | +0.08(+0.69%) |
Mar 13, 2013 | 11.99 | 12.07 | 11.91 | 12.07 | 2,145,376 | +0.06(+0.47%) |
Mar 12, 2013 | 11.97 | 12.03 | 11.91 | 12.01 | 2,883,057 | +0.01(+0.11%) |
Mar 11, 2013 | 11.76 | 12.00 | 11.76 | 12.00 | 4,684,134 | +0.12(+1.05%) |
Mar 08, 2013 | 11.77 | 11.88 | 11.74 | 11.87 | 2,745,855 | +0.13(+1.08%) |
Mar 07, 2013 | 11.50 | 11.76 | 11.40 | 11.75 | 3,894,924 | +0.23(+2.02%) |
Mar 06, 2013 | 11.57 | 11.70 | 11.44 | 11.51 | 5,016,801 | -0.04(-0.35%) |
Mar 05, 2013 | 11.29 | 11.58 | 11.26 | 11.56 | 5,651,948 | +0.33(+2.94%) |
Mar 04, 2013 | 11.19 | 11.24 | 11.17 | 11.23 | 2,067,124 | +0.02(+0.20%) |
Mar 01, 2013 | 11.21 | 11.28 | 11.09 | 11.20 | 3,000,740 | -0.07(-0.60%) |
Feb 28, 2013 | 11.28 | 11.32 | 11.21 | 11.27 | 3,664,579 | +0.05(+0.44%) |
Feb 27, 2013 | 11.11 | 11.27 | 11.11 | 11.22 | 1,975,497 | +0.09(+0.79%) |
Feb 26, 2013 | 11.10 | 11.19 | 10.98 | 11.13 | 2,454,300 | +0.06(+0.55%) |
Feb 25, 2013 | 11.39 | 11.49 | 11.06 | 11.07 | 2,314,626 | -0.25(-2.24%) |
Feb 22, 2013 | 11.20 | 11.35 | 11.11 | 11.32 | 3,315,427 | +0.21(+1.93%) |
Feb 21, 2013 | 11.30 | 11.30 | 11.04 | 11.11 | 4,310,421 | -0.19(-1.66%) |
Feb 20, 2013 | 11.42 | 11.44 | 11.27 | 11.30 | 3,670,457 | -0.14(-1.22%) |
Feb 19, 2013 | 11.53 | 11.54 | 11.37 | 11.44 | 2,653,751 | -0.12(-1.00%) |
Feb 15, 2013 | 11.65 | 11.69 | 11.48 | 11.55 | 3,148,782 | -0.11(-0.93%) |
Feb 14, 2013 | 11.60 | 11.70 | 11.45 | 11.66 | 2,089,553 | +0.06(+0.53%) |
Feb 13, 2013 | 11.75 | 11.75 | 11.59 | 11.60 | 2,005,958 | -0.15(-1.29%) |
Feb 12, 2013 | 11.77 | 11.82 | 11.69 | 11.75 | 1,624,094 | +0.04(+0.35%) |
Feb 11, 2013 | 11.91 | 11.93 | 11.67 | 11.71 | 3,466,888 | -0.11(-0.94%) |
Feb 08, 2013 | 11.87 | 11.91 | 11.79 | 11.82 | 3,375,527 | +0.03(+0.25%) |
Feb 07, 2013 | 11.74 | 11.87 | 11.69 | 11.79 | 2,666,494 | +0.00(+0.02%) |
Feb 06, 2013 | 11.58 | 11.86 | 11.49 | 11.79 | 6,136,784 | +0.32(+2.82%) |
Feb 04, 2013 | 11.37 | 11.48 | 11.37 | 11.47 | 4,202,770 | +0.09(+0.83%) |
Feb 01, 2013 | 11.07 | 11.47 | 10.72 | 11.37 | 12,128,627 | +0.37(+3.37%) |
Jan 31, 2013 | 10.63 | 11.58 | 10.61 | 11.00 | 14,948,882 | +0.17(+1.54%) |
Jan 30, 2013 | 10.83 | 10.99 | 10.81 | 10.83 | 9,389,843 | +0.03(+0.27%) |
Jan 29, 2013 | 10.85 | 10.88 | 10.79 | 10.80 | 5,525,083 | -0.13(-1.16%) |
Jan 28, 2013 | 10.90 | 10.98 | 10.86 | 10.93 | 2,949,738 | +0.10(+0.88%) |
Jan 25, 2013 | 10.93 | 10.93 | 10.76 | 10.84 | 7,132,145 | +0.01(+0.10%) |
Jan 24, 2013 | 10.95 | 11.06 | 10.82 | 10.83 | 4,858,369 | -0.17(-1.58%) |
Jan 23, 2013 | 10.97 | 11.04 | 10.94 | 11.00 | 3,687,198 | +0.05(+0.43%) |
Jan 22, 2013 | 10.98 | 11.11 | 10.85 | 10.95 | 4,776,565 | -0.09(-0.80%) |
Jan 18, 2013 | 11.08 | 11.18 | 10.98 | 11.04 | 2,741,388 | -0.15(-1.35%) |
Jan 17, 2013 | 11.25 | 11.29 | 11.09 | 11.19 | 2,656,560 | -0.02(-0.16%) |
Jan 16, 2013 | 11.23 | 11.29 | 11.07 | 11.21 | 2,440,253 | -0.07(-0.64%) |
Jan 15, 2013 | 11.34 | 11.36 | 11.23 | 11.28 | 2,266,265 | -0.07(-0.66%) |
Jan 14, 2013 | 11.38 | 11.46 | 11.32 | 11.36 | 2,259,538 | -0.02(-0.16%) |
Jan 11, 2013 | 11.37 | 11.42 | 11.30 | 11.37 | 2,310,137 | +0.03(+0.28%) |
Jan 10, 2013 | 11.26 | 11.42 | 11.25 | 11.34 | 4,725,135 | -0.17(-1.51%) |
Jan 09, 2013 | 11.57 | 11.57 | 11.45 | 11.52 | 2,588,702 | +0.03(+0.24%) |
Jan 08, 2013 | 11.60 | 11.60 | 11.43 | 11.49 | 3,995,335 | -0.09(-0.82%) |
Jan 07, 2013 | 11.43 | 11.62 | 11.35 | 11.58 | 3,305,330 | +0.10(+0.85%) |
Jan 04, 2013 | 11.40 | 11.59 | 11.34 | 11.49 | 1,634,961 | +0.07(+0.65%) |
Jan 03, 2013 | 11.30 | 11.48 | 11.21 | 11.41 | 2,565,742 | +0.04(+0.38%) |