Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.98 | 12.05 | 11.94 | 11.96 | 574,813 | +0.00(+0.00%) |
Mar 27, 2013 | 11.90 | 12.06 | 11.77 | 11.96 | 934,847 | +0.01(+0.08%) |
Mar 26, 2013 | 11.56 | 12.01 | 11.44 | 11.95 | 3,017,165 | +1.06(+9.72%) |
Mar 25, 2013 | 11.07 | 11.18 | 10.73 | 10.89 | 953,683 | -0.11(-1.01%) |
Mar 22, 2013 | 10.67 | 11.02 | 10.45 | 11.00 | 450,566 | -0.07(-0.67%) |
Mar 21, 2013 | 11.05 | 11.18 | 11.02 | 11.08 | 468,025 | -0.04(-0.33%) |
Mar 20, 2013 | 11.09 | 11.14 | 10.94 | 11.12 | 451,153 | +0.02(+0.17%) |
Mar 19, 2013 | 11.12 | 11.29 | 11.03 | 11.10 | 389,287 | +0.05(+0.42%) |
Mar 18, 2013 | 10.73 | 11.11 | 10.68 | 11.05 | 532,821 | +0.28(+2.59%) |
Mar 15, 2013 | 10.83 | 10.85 | 10.68 | 10.77 | 852,677 | -0.03(-0.26%) |
Mar 14, 2013 | 10.57 | 10.81 | 10.48 | 10.80 | 255,937 | +0.24(+2.24%) |
Mar 13, 2013 | 10.74 | 10.74 | 10.56 | 10.56 | 299,334 | -0.21(-1.94%) |
Mar 12, 2013 | 10.77 | 10.91 | 10.66 | 10.77 | 253,968 | -0.01(-0.09%) |
Mar 11, 2013 | 10.77 | 10.90 | 10.75 | 10.78 | 292,013 | +0.01(+0.09%) |
Mar 08, 2013 | 10.90 | 10.90 | 10.73 | 10.77 | 584,924 | -0.03(-0.26%) |
Mar 07, 2013 | 10.71 | 10.83 | 10.34 | 10.80 | 183,021 | +0.06(+0.61%) |
Mar 06, 2013 | 10.81 | 10.82 | 10.66 | 10.73 | 416,724 | -0.09(-0.86%) |
Mar 05, 2013 | 10.50 | 10.86 | 10.50 | 10.83 | 407,002 | +0.37(+3.55%) |
Mar 04, 2013 | 10.59 | 10.59 | 10.42 | 10.46 | 366,443 | -0.17(-1.57%) |
Mar 01, 2013 | 10.43 | 10.65 | 10.29 | 10.62 | 344,975 | +0.14(+1.33%) |
Feb 28, 2013 | 10.46 | 10.55 | 10.42 | 10.48 | 252,847 | +0.05(+0.45%) |
Feb 27, 2013 | 10.32 | 10.47 | 10.29 | 10.44 | 360,546 | +0.13(+1.26%) |
Feb 26, 2013 | 10.32 | 10.39 | 10.23 | 10.31 | 601,851 | +0.06(+0.63%) |
Feb 25, 2013 | 10.47 | 10.53 | 10.24 | 10.24 | 264,186 | -0.17(-1.61%) |
Feb 22, 2013 | 10.52 | 10.59 | 10.32 | 10.41 | 420,621 | -0.06(-0.53%) |
Feb 21, 2013 | 10.32 | 10.56 | 10.32 | 10.47 | 421,353 | +0.12(+1.17%) |
Feb 20, 2013 | 10.55 | 10.60 | 10.32 | 10.34 | 474,275 | -0.23(-2.15%) |
Feb 19, 2013 | 10.27 | 10.58 | 10.23 | 10.57 | 628,387 | +0.36(+3.50%) |
Feb 15, 2013 | 10.59 | 10.59 | 10.18 | 10.21 | 668,575 | -0.28(-2.65%) |
Feb 14, 2013 | 10.51 | 10.62 | 10.45 | 10.49 | 391,013 | -0.07(-0.70%) |
Feb 13, 2013 | 10.67 | 10.67 | 10.45 | 10.57 | 413,609 | -0.08(-0.78%) |
Feb 12, 2013 | 10.51 | 10.65 | 10.48 | 10.65 | 241,951 | +0.19(+1.77%) |
Feb 11, 2013 | 10.56 | 10.60 | 10.45 | 10.47 | 250,072 | -0.07(-0.70%) |
Feb 08, 2013 | 10.49 | 10.55 | 10.44 | 10.54 | 286,323 | +0.03(+0.27%) |
Feb 07, 2013 | 10.56 | 10.67 | 10.44 | 10.51 | 391,247 | -0.01(-0.09%) |
Feb 06, 2013 | 10.41 | 10.54 | 10.35 | 10.52 | 286,906 | +0.29(+2.81%) |
Feb 04, 2013 | 10.42 | 10.47 | 10.19 | 10.23 | 462,902 | -0.26(-2.48%) |
Feb 01, 2013 | 10.45 | 10.53 | 10.40 | 10.49 | 458,417 | +0.13(+1.25%) |
Jan 31, 2013 | 10.37 | 10.42 | 10.29 | 10.36 | 388,719 | +0.00(+0.00%) |
Jan 30, 2013 | 10.38 | 10.44 | 10.30 | 10.36 | 342,849 | -0.01(-0.09%) |
Jan 29, 2013 | 10.35 | 10.43 | 10.31 | 10.37 | 317,782 | -0.02(-0.18%) |
Jan 28, 2013 | 10.42 | 10.46 | 10.29 | 10.39 | 421,054 | -0.03(-0.27%) |
Jan 25, 2013 | 10.63 | 10.67 | 10.20 | 10.42 | 542,490 | -0.15(-1.41%) |
Jan 24, 2013 | 10.68 | 10.77 | 10.55 | 10.57 | 635,862 | -0.09(-0.87%) |
Jan 23, 2013 | 10.67 | 10.73 | 10.58 | 10.66 | 478,070 | -0.05(-0.43%) |
Jan 22, 2013 | 10.63 | 10.77 | 10.54 | 10.71 | 464,329 | +0.07(+0.70%) |
Jan 18, 2013 | 10.49 | 10.66 | 10.49 | 10.63 | 944,859 | +0.15(+1.42%) |
Jan 17, 2013 | 10.34 | 10.52 | 10.21 | 10.48 | 472,884 | +0.20(+1.99%) |
Jan 16, 2013 | 10.24 | 10.47 | 10.19 | 10.28 | 374,858 | -0.03(-0.27%) |
Jan 15, 2013 | 10.10 | 10.31 | 10.03 | 10.31 | 363,973 | +0.14(+1.37%) |
Jan 14, 2013 | 10.27 | 10.54 | 10.14 | 10.17 | 896,041 | -0.09(-0.91%) |
Jan 11, 2013 | 10.07 | 10.28 | 10.02 | 10.26 | 763,050 | +0.21(+2.13%) |
Jan 10, 2013 | 10.12 | 10.15 | 10.01 | 10.05 | 357,639 | -0.06(-0.55%) |
Jan 09, 2013 | 10.08 | 10.25 | 9.964 | 10.10 | 630,709 | +0.08(+0.83%) |
Jan 08, 2013 | 9.945 | 10.10 | 9.945 | 10.02 | 410,183 | +0.08(+0.84%) |
Jan 07, 2013 | 9.834 | 9.945 | 9.718 | 9.936 | 574,823 | +0.05(+0.47%) |
Jan 04, 2013 | 9.759 | 10.03 | 9.165 | 9.889 | 2,118,712 | -0.08(-0.84%) |
Jan 03, 2013 | 9.889 | 10.33 | 9.806 | 9.973 | 1,546,161 | +0.09(+0.94%) |