Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.60 | 12.74 | 12.48 | 12.60 | 8,081,540 | -0.00(-0.03%) |
Mar 27, 2013 | 12.68 | 12.73 | 12.56 | 12.60 | 6,347,251 | -0.16(-1.23%) |
Mar 26, 2013 | 12.72 | 12.87 | 12.66 | 12.76 | 6,700,625 | +0.11(+0.84%) |
Mar 25, 2013 | 12.70 | 12.83 | 12.54 | 12.65 | 6,106,983 | +0.04(+0.34%) |
Mar 22, 2013 | 12.55 | 12.68 | 12.55 | 12.61 | 4,778,719 | +0.05(+0.44%) |
Mar 21, 2013 | 12.78 | 12.90 | 12.55 | 12.55 | 7,307,354 | -0.29(-2.26%) |
Mar 20, 2013 | 12.77 | 12.93 | 12.76 | 12.85 | 7,220,579 | +0.13(+1.05%) |
Mar 19, 2013 | 12.74 | 12.87 | 12.62 | 12.71 | 10,207,252 | -0.05(-0.37%) |
Mar 18, 2013 | 12.73 | 12.85 | 12.66 | 12.76 | 5,692,904 | -0.15(-1.18%) |
Mar 15, 2013 | 12.76 | 13.02 | 12.75 | 12.91 | 9,716,761 | +0.14(+1.10%) |
Mar 14, 2013 | 12.37 | 12.81 | 12.27 | 12.77 | 13,739,604 | +0.58(+4.79%) |
Mar 13, 2013 | 12.24 | 12.27 | 12.12 | 12.19 | 4,011,761 | -0.07(-0.54%) |
Mar 12, 2013 | 12.26 | 12.37 | 12.20 | 12.25 | 5,111,872 | +0.02(+0.13%) |
Mar 11, 2013 | 12.17 | 12.29 | 12.05 | 12.24 | 4,527,475 | +0.04(+0.35%) |
Mar 08, 2013 | 12.15 | 12.29 | 12.05 | 12.19 | 8,852,291 | -0.01(-0.10%) |
Mar 07, 2013 | 11.76 | 12.39 | 11.63 | 12.21 | 12,110,017 | +0.39(+3.31%) |
Mar 06, 2013 | 11.72 | 11.85 | 11.58 | 11.81 | 8,904,779 | +0.16(+1.34%) |
Mar 05, 2013 | 12.01 | 12.10 | 11.61 | 11.66 | 12,256,969 | -0.26(-2.20%) |
Mar 04, 2013 | 12.14 | 12.19 | 11.77 | 11.92 | 10,871,035 | -0.29(-2.37%) |
Mar 01, 2013 | 11.83 | 12.28 | 11.74 | 12.21 | 15,097,458 | +0.28(+2.33%) |
Feb 28, 2013 | 11.80 | 12.00 | 11.80 | 11.93 | 6,597,373 | +0.09(+0.76%) |
Feb 27, 2013 | 11.55 | 11.92 | 11.51 | 11.84 | 7,590,452 | +0.24(+2.06%) |
Feb 26, 2013 | 11.66 | 11.69 | 11.42 | 11.60 | 6,655,735 | -0.04(-0.30%) |
Feb 25, 2013 | 11.76 | 11.88 | 11.63 | 11.64 | 13,004,200 | -0.01(-0.07%) |
Feb 22, 2013 | 11.54 | 11.66 | 11.47 | 11.65 | 7,764,864 | +0.13(+1.16%) |
Feb 21, 2013 | 11.68 | 11.68 | 11.47 | 11.51 | 7,781,015 | -0.22(-1.87%) |
Feb 20, 2013 | 11.97 | 12.00 | 11.69 | 11.73 | 9,029,148 | -0.28(-2.35%) |
Feb 19, 2013 | 12.05 | 12.11 | 12.00 | 12.01 | 5,589,480 | -0.05(-0.45%) |
Feb 15, 2013 | 12.11 | 12.25 | 11.98 | 12.07 | 12,244,009 | -0.13(-1.03%) |
Feb 14, 2013 | 12.36 | 12.39 | 12.13 | 12.19 | 8,979,481 | -0.23(-1.83%) |
Feb 13, 2013 | 12.30 | 12.43 | 12.24 | 12.42 | 9,259,052 | +0.11(+0.86%) |
Feb 12, 2013 | 11.92 | 12.38 | 11.91 | 12.32 | 13,651,487 | +0.41(+3.49%) |
Feb 11, 2013 | 11.72 | 11.94 | 11.67 | 11.90 | 8,116,239 | +0.13(+1.13%) |
Feb 08, 2013 | 11.76 | 11.83 | 11.71 | 11.77 | 6,011,008 | +0.01(+0.10%) |
Feb 07, 2013 | 11.85 | 11.90 | 11.70 | 11.76 | 10,270,361 | -0.11(-0.89%) |
Feb 06, 2013 | 11.73 | 11.88 | 11.69 | 11.86 | 6,735,420 | +0.09(+0.76%) |
Feb 04, 2013 | 11.76 | 11.88 | 11.70 | 11.77 | 7,113,848 | -0.10(-0.86%) |
Feb 01, 2013 | 11.87 | 11.91 | 11.73 | 11.87 | 8,910,995 | +0.05(+0.40%) |
Jan 31, 2013 | 12.11 | 12.17 | 11.83 | 11.83 | 9,281,553 | -0.33(-2.74%) |
Jan 30, 2013 | 12.22 | 12.32 | 12.15 | 12.16 | 9,170,185 | -0.06(-0.51%) |
Jan 29, 2013 | 12.01 | 12.30 | 12.01 | 12.22 | 7,348,845 | +0.19(+1.56%) |
Jan 28, 2013 | 12.12 | 12.12 | 11.92 | 12.03 | 5,593,686 | +0.01(+0.06%) |
Jan 25, 2013 | 11.96 | 12.13 | 11.92 | 12.03 | 5,415,207 | +0.06(+0.49%) |
Jan 24, 2013 | 11.83 | 12.05 | 11.81 | 11.97 | 5,788,310 | +0.13(+1.12%) |
Jan 23, 2013 | 11.78 | 11.90 | 11.73 | 11.83 | 6,040,350 | -0.07(-0.59%) |
Jan 22, 2013 | 11.85 | 11.92 | 11.73 | 11.90 | 6,442,925 | +0.09(+0.73%) |
Jan 18, 2013 | 11.64 | 11.87 | 11.62 | 11.82 | 7,686,882 | +0.15(+1.31%) |
Jan 17, 2013 | 11.47 | 11.71 | 11.46 | 11.67 | 8,626,008 | +0.26(+2.26%) |
Jan 16, 2013 | 11.49 | 11.54 | 11.37 | 11.41 | 9,749,336 | -0.17(-1.45%) |
Jan 15, 2013 | 11.60 | 11.69 | 11.49 | 11.58 | 12,096,374 | -0.06(-0.50%) |
Jan 14, 2013 | 11.85 | 11.91 | 11.60 | 11.63 | 10,738,506 | -0.21(-1.78%) |
Jan 11, 2013 | 11.87 | 11.92 | 11.66 | 11.85 | 6,280,102 | +0.05(+0.43%) |
Jan 10, 2013 | 11.67 | 11.85 | 11.59 | 11.80 | 6,445,128 | +0.25(+2.14%) |
Jan 09, 2013 | 11.62 | 11.69 | 11.41 | 11.55 | 12,862,854 | -0.09(-0.81%) |
Jan 08, 2013 | 11.78 | 11.81 | 11.58 | 11.64 | 5,882,765 | -0.17(-1.46%) |
Jan 07, 2013 | 11.83 | 11.90 | 11.72 | 11.81 | 6,106,947 | -0.14(-1.18%) |
Jan 04, 2013 | 11.71 | 11.96 | 11.67 | 11.96 | 5,628,348 | +0.26(+2.21%) |
Jan 03, 2013 | 11.61 | 11.83 | 11.55 | 11.70 | 5,702,236 | +0.09(+0.78%) |