Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.86 | 11.89 | 11.76 | 11.78 | 166,267 | -0.05(-0.45%) |
Mar 27, 2013 | 11.88 | 11.90 | 11.80 | 11.84 | 112,756 | -0.15(-1.26%) |
Mar 26, 2013 | 12.09 | 12.09 | 11.87 | 11.99 | 132,603 | +0.00(+0.00%) |
Mar 25, 2013 | 12.04 | 12.10 | 11.83 | 11.99 | 255,444 | +0.04(+0.32%) |
Mar 22, 2013 | 12.04 | 12.04 | 11.86 | 11.95 | 94,156 | +0.00(+0.02%) |
Mar 21, 2013 | 12.06 | 12.13 | 11.84 | 11.95 | 205,575 | -0.22(-1.85%) |
Mar 20, 2013 | 12.15 | 12.28 | 12.01 | 12.17 | 215,950 | +0.11(+0.91%) |
Mar 19, 2013 | 12.21 | 12.27 | 11.97 | 12.06 | 178,266 | -0.08(-0.63%) |
Mar 18, 2013 | 12.01 | 12.18 | 12.01 | 12.14 | 141,920 | -0.01(-0.12%) |
Mar 15, 2013 | 12.19 | 12.24 | 11.96 | 12.15 | 1,061,671 | -0.01(-0.12%) |
Mar 14, 2013 | 11.93 | 12.20 | 11.93 | 12.17 | 239,979 | +0.26(+2.16%) |
Mar 13, 2013 | 11.77 | 12.01 | 11.65 | 11.91 | 147,876 | +0.13(+1.08%) |
Mar 12, 2013 | 12.04 | 12.12 | 11.65 | 11.78 | 248,597 | -0.25(-2.11%) |
Mar 11, 2013 | 12.41 | 12.45 | 11.89 | 12.04 | 360,408 | -0.43(-3.47%) |
Mar 08, 2013 | 12.37 | 12.48 | 12.18 | 12.47 | 416,016 | +0.25(+2.08%) |
Mar 07, 2013 | 12.20 | 12.26 | 12.01 | 12.22 | 161,625 | +0.00(+0.00%) |
Mar 06, 2013 | 12.24 | 12.39 | 12.13 | 12.22 | 131,546 | -0.01(-0.10%) |
Mar 05, 2013 | 12.11 | 12.29 | 12.11 | 12.23 | 193,039 | +0.20(+1.62%) |
Mar 04, 2013 | 12.19 | 12.19 | 11.92 | 12.03 | 214,997 | -0.22(-1.81%) |
Mar 01, 2013 | 11.86 | 12.36 | 11.80 | 12.26 | 188,360 | +0.24(+2.02%) |
Feb 28, 2013 | 12.04 | 12.28 | 11.94 | 12.01 | 265,396 | -0.06(-0.49%) |
Feb 27, 2013 | 12.04 | 12.40 | 12.02 | 12.07 | 123,236 | +0.03(+0.27%) |
Feb 26, 2013 | 11.83 | 12.16 | 11.77 | 12.04 | 266,427 | +0.27(+2.26%) |
Feb 25, 2013 | 12.20 | 12.36 | 11.66 | 11.77 | 275,220 | -0.32(-2.67%) |
Feb 22, 2013 | 11.95 | 12.15 | 11.89 | 12.10 | 199,643 | +0.18(+1.52%) |
Feb 21, 2013 | 11.79 | 11.98 | 11.70 | 11.91 | 305,918 | +0.10(+0.85%) |
Feb 20, 2013 | 12.00 | 12.02 | 11.78 | 11.81 | 395,436 | -0.21(-1.77%) |
Feb 19, 2013 | 11.93 | 12.08 | 11.93 | 12.03 | 240,817 | +0.11(+0.92%) |
Feb 15, 2013 | 11.87 | 11.97 | 11.67 | 11.92 | 336,156 | +0.12(+1.03%) |
Feb 14, 2013 | 12.23 | 12.23 | 11.32 | 11.80 | 635,121 | -0.51(-4.16%) |
Feb 13, 2013 | 12.16 | 12.39 | 12.06 | 12.31 | 126,391 | +0.13(+1.09%) |
Feb 12, 2013 | 12.02 | 12.34 | 12.00 | 12.18 | 102,173 | +0.20(+1.71%) |
Feb 11, 2013 | 12.06 | 12.10 | 11.92 | 11.97 | 54,324 | -0.04(-0.35%) |
Feb 08, 2013 | 11.89 | 12.05 | 11.89 | 12.01 | 50,013 | +0.13(+1.07%) |
Feb 07, 2013 | 11.94 | 12.03 | 11.83 | 11.89 | 130,455 | -0.08(-0.64%) |
Feb 06, 2013 | 11.94 | 12.02 | 11.83 | 11.96 | 84,893 | -0.02(-0.20%) |
Feb 04, 2013 | 12.12 | 12.28 | 11.91 | 11.99 | 143,062 | -0.21(-1.70%) |
Feb 01, 2013 | 12.06 | 12.43 | 12.04 | 12.19 | 198,974 | +0.16(+1.33%) |
Jan 31, 2013 | 11.99 | 12.20 | 11.87 | 12.03 | 226,946 | +0.04(+0.32%) |
Jan 30, 2013 | 12.33 | 12.33 | 11.94 | 11.99 | 146,238 | -0.34(-2.78%) |
Jan 29, 2013 | 12.05 | 12.35 | 11.99 | 12.34 | 162,835 | +0.31(+2.58%) |
Jan 28, 2013 | 11.91 | 12.07 | 11.81 | 12.03 | 155,832 | +0.10(+0.82%) |
Jan 25, 2013 | 11.92 | 12.18 | 11.84 | 11.93 | 232,793 | +0.01(+0.12%) |
Jan 24, 2013 | 11.77 | 12.05 | 11.76 | 11.91 | 145,160 | +0.13(+1.13%) |
Jan 23, 2013 | 11.81 | 11.88 | 11.74 | 11.78 | 222,865 | -0.01(-0.13%) |
Jan 22, 2013 | 11.91 | 11.93 | 11.73 | 11.80 | 186,100 | -0.11(-0.94%) |
Jan 18, 2013 | 11.89 | 12.02 | 11.84 | 11.91 | 181,418 | +0.00(+0.00%) |
Jan 17, 2013 | 11.84 | 12.07 | 11.55 | 11.91 | 320,393 | +0.09(+0.75%) |
Jan 16, 2013 | 11.78 | 11.92 | 11.65 | 11.82 | 174,327 | +0.02(+0.15%) |
Jan 15, 2013 | 11.73 | 11.89 | 11.61 | 11.80 | 99,527 | -0.04(-0.33%) |
Jan 14, 2013 | 11.82 | 11.88 | 11.75 | 11.84 | 172,669 | +0.01(+0.13%) |
Jan 11, 2013 | 11.87 | 11.90 | 11.69 | 11.83 | 195,657 | -0.04(-0.37%) |
Jan 10, 2013 | 11.87 | 11.89 | 11.55 | 11.87 | 231,847 | +0.03(+0.23%) |
Jan 09, 2013 | 11.84 | 11.95 | 11.79 | 11.84 | 190,289 | +0.01(+0.05%) |
Jan 08, 2013 | 11.86 | 11.90 | 11.81 | 11.84 | 117,526 | -0.04(-0.35%) |
Jan 07, 2013 | 12.00 | 12.04 | 11.83 | 11.88 | 102,872 | -0.22(-1.79%) |
Jan 04, 2013 | 12.24 | 12.50 | 12.06 | 12.10 | 111,520 | -0.06(-0.51%) |
Jan 03, 2013 | 12.12 | 12.32 | 11.80 | 12.16 | 267,312 | +0.03(+0.27%) |