Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.78 | 14.20 | 13.69 | 14.03 | 241,941 | +0.30(+2.21%) |
Mar 27, 2013 | 13.70 | 13.81 | 13.56 | 13.73 | 177,173 | +0.00(+0.00%) |
Mar 26, 2013 | 13.54 | 13.75 | 13.35 | 13.73 | 183,784 | +0.23(+1.74%) |
Mar 25, 2013 | 13.33 | 13.53 | 13.10 | 13.49 | 61,137 | +0.14(+1.04%) |
Mar 22, 2013 | 13.01 | 13.36 | 13.00 | 13.36 | 146,201 | +0.34(+2.60%) |
Mar 21, 2013 | 12.91 | 13.02 | 12.67 | 13.02 | 176,610 | +0.00(+0.00%) |
Mar 20, 2013 | 12.59 | 13.02 | 12.59 | 13.02 | 193,136 | +0.44(+3.52%) |
Mar 19, 2013 | 12.89 | 12.90 | 12.47 | 12.57 | 89,682 | -0.31(-2.42%) |
Mar 18, 2013 | 12.59 | 12.94 | 12.59 | 12.89 | 218,618 | +0.16(+1.23%) |
Mar 15, 2013 | 12.67 | 12.77 | 12.31 | 12.73 | 120,948 | +0.08(+0.62%) |
Mar 14, 2013 | 12.80 | 12.80 | 12.56 | 12.65 | 35,302 | -0.11(-0.88%) |
Mar 13, 2013 | 12.63 | 12.80 | 12.63 | 12.77 | 156,047 | +0.10(+0.82%) |
Mar 12, 2013 | 12.76 | 12.79 | 12.65 | 12.66 | 76,385 | -0.12(-0.95%) |
Mar 11, 2013 | 12.77 | 12.80 | 12.57 | 12.78 | 87,636 | +0.03(+0.20%) |
Mar 08, 2013 | 12.56 | 12.77 | 12.38 | 12.76 | 89,259 | +0.52(+4.26%) |
Mar 07, 2013 | 11.94 | 12.26 | 11.86 | 12.24 | 25,108 | +0.26(+2.17%) |
Mar 06, 2013 | 11.65 | 11.98 | 11.58 | 11.98 | 42,132 | +0.33(+2.83%) |
Mar 05, 2013 | 11.80 | 11.80 | 11.57 | 11.65 | 27,920 | -0.07(-0.59%) |
Mar 04, 2013 | 11.81 | 11.83 | 11.59 | 11.72 | 40,495 | -0.22(-1.82%) |
Mar 01, 2013 | 11.93 | 11.93 | 11.76 | 11.93 | 24,638 | +0.00(+0.00%) |
Feb 28, 2013 | 11.81 | 11.93 | 11.74 | 11.93 | 27,140 | +0.16(+1.33%) |
Feb 27, 2013 | 11.53 | 11.86 | 11.52 | 11.78 | 44,296 | +0.23(+1.95%) |
Feb 26, 2013 | 11.33 | 11.62 | 11.33 | 11.55 | 37,150 | +0.23(+1.99%) |
Feb 25, 2013 | 11.37 | 11.72 | 11.28 | 11.33 | 132,712 | -0.01(-0.08%) |
Feb 22, 2013 | 10.74 | 11.37 | 10.68 | 11.33 | 155,162 | +0.70(+6.61%) |
Feb 21, 2013 | 10.67 | 10.75 | 10.63 | 10.63 | 19,869 | -0.03(-0.33%) |
Feb 20, 2013 | 11.03 | 11.05 | 10.66 | 10.67 | 56,528 | -0.39(-3.53%) |
Feb 19, 2013 | 11.05 | 11.09 | 10.97 | 11.06 | 26,162 | +0.09(+0.79%) |
Feb 15, 2013 | 11.09 | 11.10 | 10.95 | 10.97 | 46,556 | -0.05(-0.47%) |
Feb 14, 2013 | 10.91 | 11.06 | 10.83 | 11.02 | 15,507 | +0.10(+0.87%) |
Feb 13, 2013 | 11.05 | 11.06 | 10.76 | 10.93 | 46,129 | -0.08(-0.71%) |
Feb 12, 2013 | 10.98 | 11.02 | 10.85 | 11.00 | 20,778 | +0.16(+1.44%) |
Feb 11, 2013 | 11.01 | 11.02 | 10.79 | 10.85 | 41,907 | -0.16(-1.50%) |
Feb 08, 2013 | 10.93 | 11.28 | 10.93 | 11.01 | 33,713 | +0.16(+1.44%) |
Feb 07, 2013 | 10.93 | 11.03 | 10.80 | 10.86 | 28,714 | -0.09(-0.79%) |
Feb 06, 2013 | 11.06 | 11.15 | 10.85 | 10.94 | 30,038 | -0.13(-1.18%) |
Feb 04, 2013 | 11.19 | 11.35 | 11.06 | 11.07 | 53,497 | -0.16(-1.39%) |
Feb 01, 2013 | 11.13 | 11.26 | 11.06 | 11.23 | 53,199 | +0.18(+1.65%) |
Jan 31, 2013 | 10.91 | 11.13 | 10.55 | 11.05 | 85,877 | +0.16(+1.43%) |
Jan 30, 2013 | 10.80 | 10.90 | 10.72 | 10.89 | 42,290 | +0.06(+0.56%) |
Jan 29, 2013 | 10.68 | 10.85 | 10.54 | 10.83 | 44,999 | +0.11(+1.05%) |
Jan 28, 2013 | 10.57 | 10.73 | 10.50 | 10.72 | 37,365 | +0.17(+1.65%) |
Jan 25, 2013 | 10.54 | 10.59 | 10.37 | 10.54 | 17,581 | +0.08(+0.75%) |
Jan 24, 2013 | 10.47 | 10.59 | 10.41 | 10.47 | 14,242 | +0.00(+0.00%) |
Jan 23, 2013 | 10.59 | 10.59 | 10.47 | 10.47 | 12,489 | -0.10(-0.90%) |
Jan 22, 2013 | 10.56 | 10.57 | 10.40 | 10.56 | 17,316 | -0.03(-0.33%) |
Jan 18, 2013 | 10.39 | 10.63 | 10.39 | 10.60 | 35,985 | +0.17(+1.66%) |
Jan 17, 2013 | 10.42 | 10.45 | 10.32 | 10.42 | 27,503 | +0.03(+0.34%) |
Jan 16, 2013 | 10.30 | 10.41 | 10.24 | 10.39 | 14,672 | +0.03(+0.25%) |
Jan 15, 2013 | 10.40 | 10.46 | 10.28 | 10.36 | 20,457 | -0.13(-1.24%) |
Jan 14, 2013 | 10.37 | 10.50 | 10.29 | 10.49 | 26,705 | +0.06(+0.58%) |
Jan 11, 2013 | 10.33 | 10.50 | 10.33 | 10.43 | 18,097 | +0.15(+1.43%) |
Jan 10, 2013 | 10.50 | 10.50 | 10.10 | 10.28 | 40,744 | -0.20(-1.90%) |
Jan 09, 2013 | 10.59 | 10.59 | 10.23 | 10.48 | 62,060 | -0.03(-0.25%) |
Jan 08, 2013 | 10.27 | 10.57 | 10.26 | 10.51 | 72,915 | +0.24(+2.37%) |
Jan 07, 2013 | 10.26 | 10.35 | 10.16 | 10.27 | 31,676 | -0.07(-0.67%) |
Jan 04, 2013 | 10.40 | 10.41 | 10.04 | 10.34 | 48,352 | +0.02(+0.17%) |
Jan 03, 2013 | 10.13 | 10.35 | 9.971 | 10.32 | 52,204 | +0.23(+2.32%) |