Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.47 | 11.56 | 11.39 | 11.54 | 3,822,700 | +0.08(+0.67%) |
Mar 27, 2013 | 11.49 | 11.51 | 11.37 | 11.46 | 3,235,066 | -0.08(-0.67%) |
Mar 26, 2013 | 11.40 | 11.54 | 11.34 | 11.54 | 3,315,781 | +0.17(+1.53%) |
Mar 25, 2013 | 11.42 | 11.47 | 11.26 | 11.37 | 2,728,728 | +0.00(+0.04%) |
Mar 22, 2013 | 11.32 | 11.45 | 11.31 | 11.36 | 3,252,629 | +0.01(+0.13%) |
Mar 21, 2013 | 11.39 | 11.43 | 11.32 | 11.35 | 5,075,836 | -0.03(-0.30%) |
Mar 20, 2013 | 11.37 | 11.39 | 11.31 | 11.38 | 2,435,965 | +0.07(+0.66%) |
Mar 19, 2013 | 11.24 | 11.34 | 11.21 | 11.31 | 2,825,921 | +0.01(+0.13%) |
Mar 18, 2013 | 11.24 | 11.31 | 11.21 | 11.29 | 3,464,092 | -0.07(-0.63%) |
Mar 15, 2013 | 11.20 | 11.38 | 11.13 | 11.36 | 4,675,241 | +0.15(+1.35%) |
Mar 14, 2013 | 11.10 | 11.23 | 11.00 | 11.21 | 3,341,463 | +0.16(+1.41%) |
Mar 13, 2013 | 11.13 | 11.15 | 11.01 | 11.06 | 2,365,780 | -0.05(-0.49%) |
Mar 12, 2013 | 11.15 | 11.15 | 11.03 | 11.11 | 1,506,464 | -0.04(-0.33%) |
Mar 11, 2013 | 11.06 | 11.15 | 11.05 | 11.15 | 1,823,299 | +0.07(+0.65%) |
Mar 08, 2013 | 11.19 | 11.19 | 11.01 | 11.08 | 2,282,008 | -0.03(-0.29%) |
Mar 07, 2013 | 11.14 | 11.20 | 11.01 | 11.11 | 2,427,258 | -0.02(-0.18%) |
Mar 06, 2013 | 11.10 | 11.16 | 11.05 | 11.13 | 2,834,084 | +0.05(+0.43%) |
Mar 05, 2013 | 11.22 | 11.23 | 11.02 | 11.08 | 3,821,232 | -0.11(-0.95%) |
Mar 04, 2013 | 11.06 | 11.19 | 11.02 | 11.19 | 2,893,037 | +0.10(+0.94%) |
Mar 01, 2013 | 11.02 | 11.11 | 10.99 | 11.08 | 2,982,738 | +0.03(+0.31%) |
Feb 28, 2013 | 10.98 | 11.05 | 10.96 | 11.05 | 2,767,355 | +0.01(+0.11%) |
Feb 27, 2013 | 10.78 | 11.04 | 10.77 | 11.04 | 3,445,121 | +0.21(+1.90%) |
Feb 26, 2013 | 10.83 | 10.84 | 10.72 | 10.83 | 2,258,690 | +0.07(+0.67%) |
Feb 25, 2013 | 10.88 | 10.93 | 10.75 | 10.76 | 2,167,215 | -0.14(-1.32%) |
Feb 22, 2013 | 10.80 | 10.91 | 10.79 | 10.90 | 1,808,099 | -0.00(-0.02%) |
Feb 21, 2013 | 10.92 | 10.94 | 10.80 | 10.91 | 2,715,419 | -0.02(-0.20%) |
Feb 20, 2013 | 10.96 | 10.98 | 10.87 | 10.93 | 2,951,305 | -0.05(-0.45%) |
Feb 19, 2013 | 10.89 | 11.03 | 10.89 | 10.98 | 2,162,992 | +0.03(+0.27%) |
Feb 15, 2013 | 10.85 | 10.99 | 10.83 | 10.95 | 3,060,662 | +0.00(+0.00%) |
Feb 14, 2013 | 10.91 | 11.12 | 10.85 | 10.95 | 2,486,333 | -0.00(-0.04%) |
Feb 13, 2013 | 10.98 | 11.00 | 10.92 | 10.95 | 1,356,628 | +0.06(+0.59%) |
Feb 12, 2013 | 10.87 | 10.94 | 10.86 | 10.89 | 2,345,349 | +0.01(+0.14%) |
Feb 11, 2013 | 10.84 | 10.90 | 10.79 | 10.87 | 1,609,371 | -0.01(-0.11%) |
Feb 08, 2013 | 10.88 | 10.94 | 10.83 | 10.89 | 2,568,416 | -0.06(-0.58%) |
Feb 07, 2013 | 10.94 | 10.96 | 10.89 | 10.95 | 5,534,472 | +0.00(+0.04%) |
Feb 06, 2013 | 10.88 | 10.96 | 10.88 | 10.94 | 1,836,307 | +0.03(+0.31%) |
Feb 04, 2013 | 10.85 | 10.91 | 10.75 | 10.91 | 2,042,357 | +0.06(+0.56%) |
Feb 01, 2013 | 10.77 | 10.90 | 10.76 | 10.85 | 1,489,832 | +0.16(+1.46%) |
Jan 31, 2013 | 10.77 | 10.84 | 10.69 | 10.69 | 3,086,204 | -0.10(-0.88%) |
Jan 30, 2013 | 10.86 | 10.90 | 10.75 | 10.79 | 1,859,407 | -0.08(-0.77%) |
Jan 29, 2013 | 10.85 | 10.92 | 10.85 | 10.87 | 2,008,270 | +0.05(+0.48%) |
Jan 28, 2013 | 10.76 | 10.84 | 10.72 | 10.82 | 6,281,209 | +0.09(+0.82%) |
Jan 25, 2013 | 10.72 | 10.74 | 10.70 | 10.73 | 2,931,135 | +0.01(+0.09%) |
Jan 24, 2013 | 10.69 | 10.75 | 10.67 | 10.72 | 3,053,070 | -0.01(-0.14%) |
Jan 23, 2013 | 10.80 | 10.81 | 10.72 | 10.74 | 3,061,067 | -0.05(-0.48%) |
Jan 22, 2013 | 10.85 | 10.86 | 10.74 | 10.79 | 3,480,751 | -0.10(-0.92%) |
Jan 18, 2013 | 10.85 | 10.89 | 10.82 | 10.89 | 1,899,928 | -0.00(-0.04%) |
Jan 17, 2013 | 10.86 | 10.92 | 10.86 | 10.89 | 1,937,140 | +0.04(+0.36%) |
Jan 16, 2013 | 10.88 | 10.92 | 10.83 | 10.85 | 1,807,968 | -0.10(-0.87%) |
Jan 15, 2013 | 10.88 | 10.96 | 10.87 | 10.95 | 2,078,788 | +0.01(+0.09%) |
Jan 14, 2013 | 10.93 | 10.97 | 10.89 | 10.94 | 2,611,490 | +0.01(+0.07%) |
Jan 11, 2013 | 10.84 | 10.95 | 10.80 | 10.93 | 2,668,046 | +0.10(+0.95%) |
Jan 10, 2013 | 10.68 | 10.85 | 10.63 | 10.83 | 2,227,917 | +0.23(+2.17%) |
Jan 09, 2013 | 10.71 | 10.72 | 10.54 | 10.60 | 2,594,076 | -0.11(-1.07%) |
Jan 08, 2013 | 10.65 | 10.72 | 10.63 | 10.71 | 2,844,938 | +0.04(+0.37%) |
Jan 07, 2013 | 10.65 | 10.74 | 10.63 | 10.68 | 9,548,842 | -0.01(-0.09%) |
Jan 04, 2013 | 10.67 | 10.71 | 10.63 | 10.69 | 1,737,954 | +0.04(+0.37%) |
Jan 03, 2013 | 10.71 | 10.71 | 10.59 | 10.65 | 2,390,141 | -0.03(-0.30%) |