Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.76 | 10.82 | 10.69 | 10.79 | 645,788 | -0.01(-0.09%) |
Mar 27, 2013 | 10.69 | 10.82 | 10.60 | 10.80 | 761,528 | +0.02(+0.18%) |
Mar 26, 2013 | 10.69 | 10.78 | 10.59 | 10.78 | 508,029 | +0.11(+1.07%) |
Mar 25, 2013 | 10.74 | 10.79 | 10.60 | 10.66 | 953,668 | +0.01(+0.09%) |
Mar 22, 2013 | 10.74 | 10.79 | 10.60 | 10.65 | 483,630 | -0.11(-0.98%) |
Mar 21, 2013 | 10.66 | 10.80 | 10.60 | 10.76 | 2,682,058 | +0.09(+0.80%) |
Mar 20, 2013 | 10.51 | 10.75 | 10.33 | 10.67 | 1,079,246 | +0.18(+1.73%) |
Mar 19, 2013 | 10.57 | 10.59 | 10.27 | 10.49 | 1,867,215 | -0.10(-0.90%) |
Mar 18, 2013 | 10.50 | 10.69 | 10.44 | 10.59 | 1,145,533 | +0.01(+0.09%) |
Mar 15, 2013 | 10.75 | 10.82 | 10.58 | 10.58 | 951,679 | -0.14(-1.34%) |
Mar 14, 2013 | 10.70 | 10.76 | 10.60 | 10.72 | 959,253 | +0.06(+0.54%) |
Mar 13, 2013 | 10.70 | 10.83 | 10.59 | 10.66 | 1,506,585 | -0.05(-0.45%) |
Mar 12, 2013 | 10.44 | 10.71 | 10.36 | 10.71 | 1,622,111 | +0.30(+2.84%) |
Mar 11, 2013 | 10.43 | 10.45 | 10.31 | 10.41 | 852,608 | -0.01(-0.09%) |
Mar 08, 2013 | 10.20 | 10.43 | 10.12 | 10.42 | 859,697 | +0.22(+2.15%) |
Mar 07, 2013 | 10.24 | 10.31 | 10.17 | 10.20 | 692,625 | -0.05(-0.47%) |
Mar 06, 2013 | 10.33 | 10.40 | 10.17 | 10.25 | 871,582 | +0.04(+0.37%) |
Mar 05, 2013 | 10.18 | 10.32 | 10.11 | 10.21 | 1,361,449 | +0.04(+0.38%) |
Mar 04, 2013 | 10.37 | 10.37 | 9.994 | 10.18 | 1,034,151 | -0.18(-1.75%) |
Mar 01, 2013 | 10.35 | 10.48 | 10.20 | 10.36 | 995,159 | -0.08(-0.73%) |
Feb 28, 2013 | 10.40 | 10.50 | 10.30 | 10.43 | 1,648,176 | +0.11(+1.02%) |
Feb 27, 2013 | 10.18 | 10.46 | 10.16 | 10.33 | 1,623,040 | +0.12(+1.22%) |
Feb 26, 2013 | 9.851 | 10.24 | 9.841 | 10.20 | 1,941,364 | +0.40(+4.09%) |
Feb 22, 2013 | 9.936 | 9.975 | 9.717 | 9.803 | 1,415,204 | -0.03(-0.29%) |
Feb 21, 2013 | 10.09 | 10.09 | 9.688 | 9.831 | 1,672,297 | -0.29(-2.83%) |
Feb 20, 2013 | 10.26 | 10.34 | 10.09 | 10.12 | 1,224,024 | -0.11(-1.12%) |
Feb 19, 2013 | 10.14 | 10.35 | 10.14 | 10.23 | 1,276,643 | +0.11(+1.04%) |
Feb 15, 2013 | 10.26 | 10.41 | 10.02 | 10.13 | 14,749,179 | -0.66(-6.11%) |
Feb 14, 2013 | 10.83 | 11.10 | 10.70 | 10.79 | 1,660,120 | -0.07(-0.62%) |
Feb 13, 2013 | 10.96 | 11.06 | 10.54 | 10.85 | 1,134,132 | -0.41(-3.64%) |
Feb 12, 2013 | 11.47 | 11.78 | 11.23 | 11.26 | 1,437,072 | -0.91(-7.45%) |
Feb 11, 2013 | 12.22 | 12.27 | 12.17 | 12.17 | 273,326 | -0.06(-0.47%) |
Feb 08, 2013 | 12.15 | 12.28 | 12.08 | 12.23 | 254,833 | +0.12(+1.03%) |
Feb 07, 2013 | 12.04 | 12.14 | 11.95 | 12.10 | 319,708 | +0.09(+0.71%) |
Feb 06, 2013 | 11.69 | 12.02 | 11.68 | 12.02 | 178,694 | +0.29(+2.44%) |
Feb 04, 2013 | 11.88 | 11.88 | 11.65 | 11.73 | 271,241 | -0.21(-1.76%) |
Feb 01, 2013 | 11.86 | 11.96 | 11.75 | 11.94 | 143,608 | +0.12(+1.05%) |
Jan 31, 2013 | 11.86 | 11.90 | 11.77 | 11.82 | 207,434 | -0.09(-0.72%) |
Jan 30, 2013 | 11.82 | 11.91 | 11.73 | 11.90 | 175,478 | +0.03(+0.24%) |
Jan 29, 2013 | 11.80 | 11.95 | 11.73 | 11.87 | 324,936 | +0.04(+0.32%) |
Jan 28, 2013 | 11.86 | 11.89 | 11.68 | 11.84 | 414,263 | +0.01(+0.08%) |
Jan 25, 2013 | 11.74 | 11.87 | 11.68 | 11.83 | 354,445 | +0.14(+1.23%) |
Jan 24, 2013 | 11.86 | 11.95 | 11.68 | 11.68 | 386,141 | -0.12(-1.05%) |
Jan 23, 2013 | 11.73 | 11.86 | 11.68 | 11.81 | 165,335 | +0.10(+0.81%) |
Jan 22, 2013 | 11.66 | 11.78 | 11.57 | 11.71 | 450,851 | +0.08(+0.66%) |
Jan 18, 2013 | 11.87 | 11.93 | 11.62 | 11.64 | 398,591 | -0.16(-1.38%) |
Jan 17, 2013 | 11.93 | 11.93 | 11.71 | 11.80 | 278,236 | -0.07(-0.56%) |
Jan 16, 2013 | 12.00 | 12.05 | 11.72 | 11.86 | 321,923 | -0.11(-0.96%) |
Jan 15, 2013 | 12.04 | 12.15 | 11.88 | 11.98 | 187,918 | -0.05(-0.40%) |
Jan 14, 2013 | 12.20 | 12.28 | 11.96 | 12.03 | 254,244 | -0.11(-0.87%) |
Jan 11, 2013 | 12.07 | 12.16 | 11.82 | 12.13 | 209,733 | -0.01(-0.08%) |
Jan 10, 2013 | 12.17 | 12.17 | 12.06 | 12.14 | 110,554 | +0.07(+0.55%) |
Jan 09, 2013 | 12.28 | 12.32 | 11.96 | 12.07 | 181,387 | -0.15(-1.25%) |
Jan 08, 2013 | 12.44 | 12.46 | 12.13 | 12.23 | 435,872 | -0.18(-1.46%) |
Jan 07, 2013 | 12.39 | 12.45 | 12.26 | 12.41 | 169,485 | +0.00(+0.00%) |
Jan 04, 2013 | 12.25 | 12.45 | 12.24 | 12.41 | 802,667 | +0.22(+1.80%) |
Jan 03, 2013 | 12.06 | 12.40 | 11.93 | 12.19 | 705,452 | +0.12(+1.03%) |