Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.57 | 11.58 | 11.45 | 11.52 | 3,556,568 | +0.18(+1.54%) |
Mar 27, 2013 | 11.18 | 11.40 | 11.15 | 11.34 | 3,393,009 | +0.01(+0.06%) |
Mar 26, 2013 | 11.19 | 11.36 | 11.17 | 11.34 | 3,766,597 | +0.14(+1.22%) |
Mar 25, 2013 | 11.71 | 11.71 | 10.97 | 11.20 | 10,975,045 | -0.42(-3.63%) |
Mar 22, 2013 | 11.70 | 11.73 | 11.56 | 11.62 | 4,159,740 | +0.08(+0.73%) |
Mar 21, 2013 | 11.63 | 11.68 | 11.49 | 11.54 | 4,083,162 | -0.10(-0.89%) |
Mar 20, 2013 | 11.76 | 11.80 | 11.55 | 11.64 | 4,337,136 | -0.03(-0.28%) |
Mar 19, 2013 | 11.99 | 12.00 | 11.59 | 11.67 | 7,281,612 | -0.29(-2.44%) |
Mar 18, 2013 | 12.00 | 12.10 | 11.91 | 11.97 | 5,661,589 | -0.51(-4.06%) |
Mar 15, 2013 | 12.59 | 12.63 | 12.46 | 12.47 | 8,041,035 | -0.05(-0.36%) |
Mar 14, 2013 | 12.36 | 12.52 | 12.34 | 12.52 | 4,478,173 | +0.32(+2.66%) |
Mar 13, 2013 | 12.08 | 12.23 | 12.03 | 12.19 | 3,291,428 | +0.09(+0.75%) |
Mar 12, 2013 | 12.22 | 12.26 | 12.06 | 12.10 | 7,313,596 | -0.08(-0.64%) |
Mar 11, 2013 | 12.06 | 12.19 | 11.98 | 12.18 | 7,394,266 | -0.18(-1.42%) |
Mar 08, 2013 | 12.35 | 12.40 | 12.27 | 12.35 | 14,951,334 | +0.16(+1.28%) |
Mar 07, 2013 | 12.09 | 12.21 | 12.08 | 12.20 | 14,432,011 | +0.27(+2.23%) |
Mar 06, 2013 | 11.93 | 11.97 | 11.76 | 11.93 | 7,163,762 | -0.02(-0.16%) |
Mar 05, 2013 | 11.96 | 12.08 | 11.94 | 11.95 | 6,131,043 | +0.09(+0.77%) |
Mar 04, 2013 | 11.70 | 11.88 | 11.64 | 11.86 | 1,760,033 | +0.06(+0.55%) |
Mar 01, 2013 | 11.52 | 11.86 | 11.48 | 11.80 | 3,878,045 | -0.23(-1.94%) |
Feb 28, 2013 | 12.12 | 12.19 | 12.02 | 12.03 | 4,169,030 | +0.05(+0.38%) |
Feb 27, 2013 | 11.71 | 12.02 | 11.69 | 11.99 | 5,779,372 | +0.25(+2.10%) |
Feb 26, 2013 | 11.76 | 11.80 | 11.59 | 11.74 | 6,465,422 | -0.03(-0.22%) |
Feb 25, 2013 | 12.37 | 12.41 | 11.75 | 11.76 | 6,741,276 | -0.44(-3.61%) |
Feb 22, 2013 | 12.21 | 12.23 | 12.09 | 12.21 | 4,609,254 | +0.06(+0.48%) |
Feb 21, 2013 | 12.28 | 12.28 | 12.10 | 12.15 | 4,013,536 | -0.32(-2.60%) |
Feb 20, 2013 | 12.72 | 12.74 | 12.44 | 12.47 | 4,116,714 | -0.38(-2.92%) |
Feb 19, 2013 | 12.87 | 12.92 | 12.82 | 12.85 | 2,742,421 | +0.10(+0.76%) |
Feb 15, 2013 | 12.81 | 12.87 | 12.69 | 12.75 | 2,753,402 | -0.01(-0.10%) |
Feb 14, 2013 | 12.62 | 12.79 | 12.60 | 12.76 | 5,091,125 | -0.21(-1.58%) |
Feb 13, 2013 | 13.09 | 13.15 | 12.92 | 12.97 | 5,701,529 | -0.22(-1.70%) |
Feb 12, 2013 | 12.92 | 13.23 | 12.88 | 13.19 | 13,893,798 | +1.10(+9.13%) |
Feb 11, 2013 | 12.14 | 12.14 | 12.00 | 12.09 | 1,851,586 | -0.01(-0.11%) |
Feb 08, 2013 | 12.10 | 12.15 | 12.06 | 12.10 | 2,739,043 | +0.28(+2.39%) |
Feb 07, 2013 | 11.88 | 11.91 | 11.70 | 11.82 | 2,881,061 | -0.08(-0.65%) |
Feb 06, 2013 | 11.72 | 11.91 | 11.69 | 11.90 | 3,932,091 | +0.15(+1.26%) |
Feb 04, 2013 | 11.91 | 11.93 | 11.73 | 11.75 | 5,424,450 | -0.37(-3.07%) |
Feb 01, 2013 | 12.30 | 12.19 | 12.06 | 12.12 | 4,890,768 | -0.18(-1.46%) |
Jan 31, 2013 | 12.06 | 12.36 | 12.04 | 12.30 | 4,648,180 | +0.08(+0.68%) |
Jan 30, 2013 | 12.07 | 12.24 | 12.06 | 12.22 | 3,345,688 | +0.05(+0.42%) |
Jan 29, 2013 | 12.04 | 12.20 | 12.04 | 12.17 | 2,462,499 | -0.13(-1.10%) |
Jan 28, 2013 | 12.39 | 12.39 | 12.26 | 12.30 | 3,317,655 | +0.04(+0.31%) |
Jan 25, 2013 | 12.22 | 12.26 | 12.14 | 12.26 | 2,203,393 | +0.15(+1.22%) |
Jan 24, 2013 | 12.04 | 12.17 | 12.03 | 12.12 | 3,243,348 | +0.03(+0.21%) |
Jan 23, 2013 | 12.06 | 12.14 | 12.00 | 12.09 | 4,048,111 | -0.11(-0.90%) |
Jan 22, 2013 | 12.09 | 12.22 | 12.05 | 12.20 | 6,480,180 | +0.03(+0.21%) |
Jan 18, 2013 | 12.15 | 12.19 | 12.06 | 12.17 | 2,505,065 | +0.03(+0.26%) |
Jan 17, 2013 | 12.12 | 12.20 | 12.02 | 12.14 | 2,295,544 | +0.08(+0.69%) |
Jan 16, 2013 | 11.92 | 12.06 | 11.90 | 12.06 | 4,640,911 | -0.19(-1.52%) |
Jan 15, 2013 | 12.09 | 12.28 | 12.03 | 12.24 | 6,980,565 | -0.10(-0.78%) |
Jan 14, 2013 | 12.30 | 12.35 | 12.25 | 12.34 | 3,711,519 | -0.04(-0.36%) |
Jan 11, 2013 | 12.40 | 12.40 | 12.24 | 12.38 | 4,235,731 | +0.13(+1.10%) |
Jan 10, 2013 | 12.17 | 12.31 | 12.06 | 12.25 | 5,116,784 | +0.23(+1.92%) |
Jan 09, 2013 | 12.12 | 12.20 | 11.96 | 12.02 | 5,441,266 | +0.16(+1.35%) |
Jan 08, 2013 | 11.95 | 12.01 | 11.78 | 11.86 | 5,472,694 | +0.01(+0.11%) |
Jan 07, 2013 | 11.81 | 11.88 | 11.76 | 11.85 | 8,168,544 | +0.39(+3.42%) |
Jan 04, 2013 | 11.37 | 11.49 | 11.33 | 11.45 | 2,161,152 | +0.08(+0.73%) |
Jan 03, 2013 | 11.41 | 11.45 | 11.34 | 11.37 | 2,405,329 | -0.16(-1.39%) |