Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.42 | 12.47 | 12.31 | 12.42 | 213,162 | +0.04(+0.29%) |
Mar 27, 2013 | 12.26 | 12.43 | 12.26 | 12.38 | 42,277 | +0.05(+0.40%) |
Mar 26, 2013 | 12.34 | 12.36 | 12.26 | 12.33 | 49,023 | +0.02(+0.17%) |
Mar 25, 2013 | 12.27 | 12.40 | 12.27 | 12.31 | 58,484 | +0.05(+0.40%) |
Mar 22, 2013 | 12.28 | 12.28 | 12.18 | 12.26 | 149,678 | +0.06(+0.46%) |
Mar 21, 2013 | 12.10 | 12.21 | 12.08 | 12.21 | 92,763 | +0.02(+0.17%) |
Mar 20, 2013 | 12.31 | 12.34 | 12.12 | 12.19 | 77,667 | -0.11(-0.92%) |
Mar 19, 2013 | 12.21 | 12.34 | 12.20 | 12.30 | 206,343 | +0.08(+0.69%) |
Mar 18, 2013 | 12.15 | 12.31 | 12.15 | 12.21 | 84,945 | -0.01(-0.06%) |
Mar 15, 2013 | 12.19 | 12.29 | 12.08 | 12.22 | 172,166 | +0.06(+0.52%) |
Mar 14, 2013 | 12.13 | 12.18 | 12.07 | 12.16 | 71,222 | +0.07(+0.58%) |
Mar 13, 2013 | 11.96 | 12.17 | 11.94 | 12.09 | 88,701 | +0.13(+1.06%) |
Mar 12, 2013 | 11.81 | 11.98 | 11.80 | 11.96 | 118,217 | +0.11(+0.95%) |
Mar 11, 2013 | 11.74 | 11.85 | 11.70 | 11.85 | 76,209 | +0.16(+1.33%) |
Mar 08, 2013 | 11.67 | 11.71 | 11.57 | 11.69 | 75,604 | +0.10(+0.85%) |
Mar 07, 2013 | 11.50 | 11.68 | 11.40 | 11.59 | 65,474 | +0.07(+0.61%) |
Mar 06, 2013 | 11.57 | 11.58 | 11.40 | 11.52 | 68,430 | -0.04(-0.37%) |
Mar 05, 2013 | 11.67 | 11.68 | 11.52 | 11.57 | 96,647 | -0.04(-0.30%) |
Mar 04, 2013 | 11.60 | 11.67 | 11.53 | 11.60 | 134,992 | +0.01(+0.06%) |
Mar 01, 2013 | 11.52 | 11.64 | 11.45 | 11.59 | 119,347 | -0.01(-0.12%) |
Feb 28, 2013 | 11.46 | 11.62 | 11.34 | 11.61 | 273,869 | +0.06(+0.55%) |
Feb 27, 2013 | 11.64 | 11.64 | 11.53 | 11.54 | 113,064 | -0.02(-0.18%) |
Feb 26, 2013 | 11.45 | 11.62 | 11.45 | 11.57 | 94,920 | -0.06(-0.55%) |
Feb 22, 2013 | 11.57 | 11.66 | 11.48 | 11.63 | 95,750 | +0.17(+1.48%) |
Feb 21, 2013 | 11.66 | 11.75 | 11.42 | 11.46 | 972,317 | -0.20(-1.69%) |
Feb 20, 2013 | 11.76 | 11.76 | 11.64 | 11.66 | 231,189 | -0.13(-1.14%) |
Feb 19, 2013 | 11.88 | 11.89 | 11.64 | 11.79 | 163,881 | -0.04(-0.36%) |
Feb 15, 2013 | 11.76 | 11.85 | 11.62 | 11.83 | 172,697 | +0.16(+1.33%) |
Feb 14, 2013 | 11.75 | 11.80 | 11.64 | 11.68 | 135,038 | -0.07(-0.60%) |
Feb 13, 2013 | 11.65 | 11.80 | 11.62 | 11.75 | 217,357 | +0.06(+0.48%) |
Feb 12, 2013 | 11.63 | 11.74 | 11.63 | 11.69 | 161,387 | +0.06(+0.48%) |
Feb 11, 2013 | 11.53 | 11.66 | 11.47 | 11.64 | 257,868 | +0.07(+0.61%) |
Feb 08, 2013 | 11.38 | 11.57 | 11.38 | 11.57 | 224,143 | +0.16(+1.42%) |
Feb 07, 2013 | 11.26 | 11.40 | 11.22 | 11.40 | 238,321 | +0.04(+0.37%) |
Feb 06, 2013 | 11.26 | 11.43 | 11.26 | 11.36 | 202,001 | +0.27(+2.42%) |
Feb 04, 2013 | 11.11 | 11.24 | 11.02 | 11.09 | 163,396 | +0.00(+0.00%) |
Feb 01, 2013 | 11.18 | 11.31 | 11.09 | 11.09 | 351,610 | -0.01(-0.13%) |
Jan 31, 2013 | 10.90 | 11.19 | 10.80 | 11.11 | 739,865 | -0.01(-0.06%) |
Jan 30, 2013 | 11.26 | 11.26 | 11.04 | 11.11 | 293,147 | -0.13(-1.19%) |
Jan 29, 2013 | 11.17 | 11.28 | 11.17 | 11.25 | 174,921 | -0.03(-0.25%) |
Jan 28, 2013 | 11.29 | 11.34 | 11.23 | 11.28 | 266,031 | +0.03(+0.25%) |
Jan 25, 2013 | 11.13 | 11.28 | 11.08 | 11.25 | 180,213 | +0.18(+1.59%) |
Jan 24, 2013 | 11.00 | 11.13 | 11.00 | 11.07 | 165,119 | +0.07(+0.64%) |
Jan 23, 2013 | 10.90 | 11.05 | 10.87 | 11.00 | 879,922 | +0.08(+0.77%) |
Jan 22, 2013 | 10.67 | 10.95 | 10.66 | 10.92 | 280,370 | +0.28(+2.65%) |
Jan 18, 2013 | 10.57 | 10.68 | 10.54 | 10.64 | 206,280 | +0.03(+0.27%) |
Jan 17, 2013 | 10.59 | 10.65 | 10.54 | 10.61 | 216,243 | +0.08(+0.74%) |
Jan 16, 2013 | 10.46 | 10.56 | 10.37 | 10.53 | 182,472 | +0.08(+0.74%) |
Jan 15, 2013 | 10.47 | 10.47 | 10.40 | 10.45 | 65,480 | -0.03(-0.27%) |
Jan 14, 2013 | 10.41 | 10.51 | 10.40 | 10.48 | 156,528 | +0.06(+0.54%) |
Jan 11, 2013 | 10.45 | 10.46 | 10.41 | 10.42 | 197,176 | +0.03(+0.27%) |
Jan 10, 2013 | 10.35 | 10.44 | 10.30 | 10.40 | 406,741 | +0.10(+0.96%) |
Jan 09, 2013 | 10.33 | 10.44 | 10.30 | 10.30 | 2,416,406 | -0.48(-4.45%) |
Jan 08, 2013 | 10.80 | 10.88 | 10.74 | 10.78 | 205,549 | -0.06(-0.58%) |
Jan 07, 2013 | 10.86 | 10.93 | 10.83 | 10.84 | 76,615 | -0.09(-0.84%) |
Jan 04, 2013 | 10.92 | 10.94 | 10.86 | 10.93 | 78,523 | +0.07(+0.65%) |
Jan 03, 2013 | 10.92 | 10.92 | 10.80 | 10.86 | 61,136 | -0.01(-0.13%) |