Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.04 | 12.10 | 11.62 | 11.98 | 97,639 | -0.03(-0.23%) |
Mar 27, 2013 | 12.00 | 12.07 | 11.85 | 12.01 | 42,209 | -0.04(-0.29%) |
Mar 26, 2013 | 12.07 | 12.11 | 12.01 | 12.04 | 37,609 | -0.01(-0.12%) |
Mar 25, 2013 | 12.21 | 12.29 | 11.97 | 12.06 | 93,454 | +0.04(+0.29%) |
Mar 22, 2013 | 11.76 | 12.14 | 11.76 | 12.02 | 130,206 | +0.42(+3.58%) |
Mar 21, 2013 | 11.73 | 11.80 | 11.56 | 11.61 | 25,219 | -0.16(-1.38%) |
Mar 20, 2013 | 11.73 | 11.83 | 11.71 | 11.77 | 61,124 | +0.11(+0.97%) |
Mar 19, 2013 | 11.67 | 11.75 | 11.59 | 11.66 | 21,228 | +0.04(+0.36%) |
Mar 18, 2013 | 11.51 | 11.65 | 11.47 | 11.61 | 55,320 | +0.02(+0.18%) |
Mar 15, 2013 | 11.72 | 11.75 | 11.47 | 11.59 | 105,689 | -0.09(-0.78%) |
Mar 14, 2013 | 11.29 | 11.73 | 11.19 | 11.69 | 94,057 | +0.39(+3.49%) |
Mar 13, 2013 | 11.26 | 11.39 | 10.99 | 11.29 | 113,778 | +0.01(+0.06%) |
Mar 12, 2013 | 11.73 | 11.81 | 11.10 | 11.28 | 176,006 | -0.49(-4.13%) |
Mar 11, 2013 | 12.09 | 12.11 | 11.76 | 11.77 | 87,511 | -0.32(-2.68%) |
Mar 08, 2013 | 12.21 | 12.21 | 12.08 | 12.09 | 51,970 | -0.06(-0.52%) |
Mar 07, 2013 | 12.32 | 12.46 | 12.07 | 12.16 | 78,115 | -0.16(-1.32%) |
Mar 06, 2013 | 12.52 | 12.54 | 12.31 | 12.32 | 100,609 | +0.04(+0.34%) |
Mar 05, 2013 | 12.22 | 12.37 | 12.21 | 12.28 | 94,655 | +0.20(+1.63%) |
Mar 04, 2013 | 11.96 | 12.09 | 11.87 | 12.08 | 110,592 | +0.15(+1.24%) |
Mar 01, 2013 | 12.04 | 12.07 | 11.83 | 11.93 | 77,838 | -0.11(-0.94%) |
Feb 28, 2013 | 12.07 | 12.36 | 12.02 | 12.04 | 53,415 | -0.01(-0.06%) |
Feb 27, 2013 | 12.01 | 12.22 | 11.93 | 12.05 | 46,150 | +0.06(+0.53%) |
Feb 26, 2013 | 12.05 | 12.23 | 11.94 | 11.99 | 46,873 | -0.06(-0.47%) |
Feb 25, 2013 | 12.48 | 12.48 | 12.03 | 12.04 | 115,927 | -0.36(-2.90%) |
Feb 22, 2013 | 12.37 | 12.46 | 12.34 | 12.40 | 43,600 | +0.08(+0.63%) |
Feb 21, 2013 | 12.47 | 12.50 | 12.19 | 12.33 | 172,462 | -0.15(-1.19%) |
Feb 20, 2013 | 12.54 | 12.62 | 12.47 | 12.47 | 109,012 | -0.03(-0.23%) |
Feb 19, 2013 | 12.53 | 12.53 | 12.40 | 12.50 | 156,092 | +0.02(+0.17%) |
Feb 15, 2013 | 12.53 | 12.53 | 12.43 | 12.48 | 87,789 | -0.01(-0.06%) |
Feb 14, 2013 | 12.45 | 12.57 | 12.45 | 12.49 | 70,897 | +0.02(+0.17%) |
Feb 13, 2013 | 12.54 | 12.64 | 12.33 | 12.47 | 157,286 | -0.03(-0.23%) |
Feb 12, 2013 | 12.42 | 12.54 | 12.40 | 12.50 | 96,829 | +0.17(+1.37%) |
Feb 11, 2013 | 12.40 | 12.47 | 12.21 | 12.33 | 100,127 | -0.01(-0.11%) |
Feb 08, 2013 | 12.41 | 12.46 | 12.23 | 12.34 | 89,803 | -0.11(-0.85%) |
Feb 07, 2013 | 12.22 | 12.49 | 12.14 | 12.45 | 89,689 | +0.26(+2.13%) |
Feb 06, 2013 | 12.28 | 12.28 | 12.13 | 12.19 | 93,937 | +0.08(+0.70%) |
Feb 04, 2013 | 11.88 | 12.27 | 11.83 | 12.10 | 198,160 | +0.21(+1.77%) |
Feb 01, 2013 | 11.58 | 12.12 | 11.54 | 11.89 | 278,856 | +0.22(+1.86%) |
Jan 31, 2013 | 11.67 | 11.76 | 11.42 | 11.67 | 161,812 | -0.04(-0.30%) |
Jan 30, 2013 | 12.27 | 12.28 | 11.69 | 11.71 | 176,653 | -0.56(-4.57%) |
Jan 29, 2013 | 12.39 | 12.40 | 12.17 | 12.27 | 129,712 | -0.16(-1.30%) |
Jan 28, 2013 | 12.89 | 12.99 | 11.99 | 12.43 | 615,368 | -0.52(-4.01%) |
Jan 25, 2013 | 13.31 | 13.31 | 12.91 | 12.95 | 133,233 | -0.28(-2.12%) |
Jan 24, 2013 | 13.47 | 13.81 | 12.92 | 13.23 | 170,139 | -0.12(-0.89%) |
Jan 23, 2013 | 13.32 | 13.50 | 13.16 | 13.35 | 163,397 | +0.11(+0.85%) |
Jan 22, 2013 | 13.05 | 13.26 | 13.05 | 13.24 | 121,622 | +0.22(+1.73%) |
Jan 18, 2013 | 13.08 | 13.13 | 12.98 | 13.01 | 81,178 | -0.09(-0.70%) |
Jan 17, 2013 | 13.05 | 13.15 | 13.01 | 13.10 | 100,016 | +0.11(+0.86%) |
Jan 16, 2013 | 13.10 | 13.10 | 12.98 | 12.99 | 80,729 | -0.11(-0.80%) |
Jan 15, 2013 | 13.23 | 13.31 | 13.08 | 13.10 | 79,000 | -0.14(-1.06%) |
Jan 14, 2013 | 13.15 | 13.36 | 13.09 | 13.24 | 98,598 | +0.15(+1.13%) |
Jan 11, 2013 | 13.33 | 13.38 | 13.07 | 13.09 | 106,799 | -0.23(-1.74%) |
Jan 10, 2013 | 13.33 | 13.39 | 13.15 | 13.32 | 142,953 | -0.01(-0.05%) |
Jan 09, 2013 | 13.32 | 13.50 | 13.30 | 13.33 | 193,344 | +0.10(+0.74%) |
Jan 08, 2013 | 13.17 | 13.28 | 13.16 | 13.23 | 177,628 | +0.09(+0.69%) |
Jan 07, 2013 | 13.17 | 13.17 | 13.11 | 13.14 | 212,359 | +0.04(+0.27%) |
Jan 04, 2013 | 12.77 | 13.15 | 12.76 | 13.10 | 147,361 | +0.34(+2.69%) |
Jan 03, 2013 | 12.77 | 12.77 | 12.73 | 12.76 | 95,449 | +0.03(+0.28%) |