Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.43 | 12.43 | 12.25 | 12.32 | 57,336 | -0.12(-0.96%) |
Mar 27, 2013 | 12.45 | 12.57 | 12.30 | 12.44 | 62,592 | -0.03(-0.24%) |
Mar 26, 2013 | 12.69 | 12.71 | 12.28 | 12.47 | 50,516 | -0.12(-0.95%) |
Mar 25, 2013 | 12.56 | 12.72 | 12.47 | 12.59 | 56,911 | +0.13(+1.04%) |
Mar 22, 2013 | 11.95 | 12.59 | 11.95 | 12.46 | 118,101 | +0.60(+5.06%) |
Mar 21, 2013 | 11.98 | 12.02 | 11.77 | 11.86 | 72,746 | -0.12(-1.00%) |
Mar 20, 2013 | 12.00 | 12.11 | 11.93 | 11.98 | 59,815 | +0.07(+0.59%) |
Mar 19, 2013 | 11.85 | 12.04 | 11.79 | 11.91 | 87,251 | +0.14(+1.19%) |
Mar 18, 2013 | 11.27 | 11.90 | 11.27 | 11.77 | 90,304 | +0.46(+4.07%) |
Mar 15, 2013 | 11.25 | 11.65 | 11.23 | 11.31 | 182,844 | +0.02(+0.18%) |
Mar 14, 2013 | 11.52 | 11.55 | 10.80 | 11.29 | 116,208 | -0.22(-1.91%) |
Mar 13, 2013 | 11.79 | 11.79 | 11.38 | 11.51 | 54,951 | -0.27(-2.29%) |
Mar 12, 2013 | 12.07 | 12.12 | 11.68 | 11.78 | 45,363 | -0.31(-2.52%) |
Mar 11, 2013 | 12.19 | 12.32 | 12.01 | 12.09 | 39,262 | -0.15(-1.27%) |
Mar 08, 2013 | 12.38 | 12.55 | 12.03 | 12.24 | 103,065 | +0.02(+0.16%) |
Mar 07, 2013 | 11.78 | 12.29 | 11.70 | 12.22 | 67,208 | +0.48(+4.09%) |
Mar 06, 2013 | 12.26 | 12.26 | 11.69 | 11.74 | 42,262 | -0.44(-3.61%) |
Mar 05, 2013 | 11.93 | 12.32 | 11.82 | 12.18 | 75,532 | +0.29(+2.44%) |
Mar 04, 2013 | 11.71 | 11.94 | 11.65 | 11.89 | 49,831 | +0.19(+1.62%) |
Mar 01, 2013 | 11.53 | 11.75 | 11.38 | 11.70 | 124,373 | +0.08(+0.69%) |
Feb 28, 2013 | 11.67 | 11.75 | 11.54 | 11.62 | 119,776 | -0.10(-0.85%) |
Feb 27, 2013 | 11.91 | 12.12 | 11.55 | 11.72 | 122,205 | -0.24(-2.01%) |
Feb 26, 2013 | 12.20 | 12.48 | 11.89 | 11.96 | 50,220 | -0.16(-1.32%) |
Feb 25, 2013 | 12.56 | 12.62 | 12.03 | 12.12 | 57,791 | -0.40(-3.19%) |
Feb 22, 2013 | 12.37 | 12.86 | 12.12 | 12.52 | 68,587 | +0.15(+1.21%) |
Feb 21, 2013 | 12.25 | 12.53 | 12.13 | 12.37 | 65,025 | +0.10(+0.81%) |
Feb 20, 2013 | 12.48 | 12.79 | 12.19 | 12.27 | 111,684 | -0.23(-1.84%) |
Feb 19, 2013 | 12.30 | 12.57 | 12.30 | 12.50 | 93,598 | +0.12(+0.97%) |
Feb 15, 2013 | 12.54 | 12.64 | 12.24 | 12.38 | 146,718 | -0.09(-0.72%) |
Feb 14, 2013 | 12.74 | 12.84 | 12.39 | 12.47 | 103,138 | -0.34(-2.65%) |
Feb 13, 2013 | 12.69 | 12.99 | 12.58 | 12.81 | 61,583 | +0.02(+0.16%) |
Feb 12, 2013 | 12.90 | 12.92 | 12.35 | 12.79 | 102,321 | -0.05(-0.39%) |
Feb 11, 2013 | 13.03 | 13.16 | 12.63 | 12.84 | 84,117 | -0.21(-1.61%) |
Feb 08, 2013 | 13.20 | 13.20 | 13.01 | 13.05 | 40,553 | -0.05(-0.38%) |
Feb 07, 2013 | 13.20 | 13.28 | 12.82 | 13.10 | 106,643 | -0.03(-0.23%) |
Feb 06, 2013 | 13.38 | 13.38 | 12.72 | 13.13 | 179,937 | -0.19(-1.43%) |
Feb 04, 2013 | 13.32 | 13.62 | 13.24 | 13.32 | 88,252 | -0.07(-0.52%) |
Feb 01, 2013 | 13.58 | 13.63 | 13.15 | 13.39 | 146,456 | -0.05(-0.37%) |
Jan 31, 2013 | 13.57 | 13.99 | 13.34 | 13.44 | 195,268 | -0.16(-1.18%) |
Jan 30, 2013 | 14.22 | 14.31 | 13.47 | 13.60 | 309,154 | -0.61(-4.29%) |
Jan 29, 2013 | 15.07 | 15.07 | 13.62 | 14.21 | 506,052 | -0.93(-6.14%) |
Jan 28, 2013 | 16.26 | 16.55 | 14.90 | 15.14 | 421,663 | -1.27(-7.74%) |
Jan 25, 2013 | 16.63 | 16.90 | 16.10 | 16.41 | 363,739 | -0.09(-0.55%) |
Jan 24, 2013 | 16.27 | 17.65 | 15.91 | 16.50 | 751,931 | +1.15(+7.49%) |
Jan 23, 2013 | 15.36 | 15.57 | 15.14 | 15.35 | 113,398 | +0.02(+0.13%) |
Jan 22, 2013 | 15.00 | 16.15 | 15.00 | 15.33 | 238,306 | +0.60(+4.07%) |
Jan 18, 2013 | 14.78 | 15.11 | 14.55 | 14.73 | 88,196 | +0.03(+0.20%) |
Jan 17, 2013 | 14.24 | 14.96 | 14.24 | 14.70 | 106,561 | +0.53(+3.74%) |
Jan 16, 2013 | 14.43 | 14.60 | 14.03 | 14.17 | 73,431 | -0.44(-3.01%) |
Jan 15, 2013 | 14.59 | 14.68 | 14.45 | 14.61 | 47,043 | -0.07(-0.48%) |
Jan 14, 2013 | 14.72 | 14.89 | 14.53 | 14.68 | 39,871 | -0.01(-0.03%) |
Jan 11, 2013 | 14.72 | 15.06 | 14.64 | 14.69 | 65,122 | -0.01(-0.10%) |
Jan 10, 2013 | 14.75 | 14.90 | 14.42 | 14.70 | 79,624 | +0.05(+0.34%) |
Jan 09, 2013 | 14.56 | 14.75 | 14.34 | 14.65 | 47,962 | +0.18(+1.24%) |
Jan 08, 2013 | 14.31 | 14.62 | 14.20 | 14.47 | 50,068 | +0.16(+1.12%) |
Jan 07, 2013 | 14.68 | 14.70 | 13.95 | 14.31 | 88,236 | -0.39(-2.65%) |
Jan 04, 2013 | 14.95 | 14.98 | 14.62 | 14.70 | 40,822 | -0.18(-1.21%) |
Jan 03, 2013 | 15.01 | 15.32 | 14.74 | 14.88 | 98,213 | -0.10(-0.67%) |