Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.95 | 11.95 | 11.81 | 11.86 | 39,832 | -0.02(-0.17%) |
Mar 27, 2013 | 11.85 | 11.95 | 11.72 | 11.88 | 38,041 | -0.04(-0.34%) |
Mar 26, 2013 | 11.86 | 11.93 | 11.69 | 11.93 | 49,789 | +0.10(+0.81%) |
Mar 25, 2013 | 11.71 | 11.87 | 11.69 | 11.83 | 35,163 | +0.11(+0.93%) |
Mar 22, 2013 | 11.72 | 11.83 | 11.71 | 11.72 | 21,638 | +0.02(+0.17%) |
Mar 21, 2013 | 11.65 | 11.77 | 11.65 | 11.70 | 28,071 | -0.01(-0.12%) |
Mar 20, 2013 | 11.69 | 11.76 | 11.65 | 11.71 | 43,034 | +0.07(+0.64%) |
Mar 19, 2013 | 11.69 | 11.77 | 11.58 | 11.64 | 53,903 | -0.06(-0.52%) |
Mar 18, 2013 | 11.58 | 11.80 | 11.58 | 11.70 | 11,924 | -0.01(-0.06%) |
Mar 15, 2013 | 11.73 | 11.82 | 11.63 | 11.71 | 95,525 | +0.01(+0.06%) |
Mar 14, 2013 | 11.63 | 11.72 | 11.63 | 11.70 | 41,893 | +0.09(+0.76%) |
Mar 13, 2013 | 11.56 | 11.67 | 11.56 | 11.61 | 14,239 | +0.01(+0.06%) |
Mar 12, 2013 | 11.64 | 11.71 | 11.54 | 11.61 | 12,135 | -0.02(-0.18%) |
Mar 11, 2013 | 11.71 | 11.76 | 11.50 | 11.63 | 64,531 | -0.10(-0.81%) |
Mar 08, 2013 | 11.75 | 11.84 | 11.65 | 11.72 | 42,682 | +0.12(+1.04%) |
Mar 07, 2013 | 11.44 | 11.64 | 11.21 | 11.60 | 33,731 | +0.16(+1.41%) |
Mar 06, 2013 | 11.24 | 11.44 | 11.23 | 11.44 | 27,298 | +0.21(+1.86%) |
Mar 05, 2013 | 11.22 | 11.30 | 11.14 | 11.23 | 18,085 | +0.01(+0.12%) |
Mar 04, 2013 | 11.12 | 11.26 | 11.12 | 11.22 | 17,046 | +0.03(+0.30%) |
Mar 01, 2013 | 11.07 | 11.30 | 11.03 | 11.18 | 36,035 | +0.01(+0.12%) |
Feb 28, 2013 | 11.30 | 11.40 | 11.08 | 11.17 | 34,410 | -0.12(-1.07%) |
Feb 27, 2013 | 11.07 | 11.40 | 11.07 | 11.29 | 18,013 | +0.19(+1.70%) |
Feb 26, 2013 | 11.07 | 11.28 | 11.01 | 11.10 | 45,038 | +0.13(+1.17%) |
Feb 25, 2013 | 11.32 | 11.32 | 10.95 | 10.97 | 32,413 | -0.30(-2.63%) |
Feb 22, 2013 | 11.22 | 11.29 | 11.16 | 11.27 | 31,644 | +0.12(+1.09%) |
Feb 21, 2013 | 11.12 | 11.24 | 11.12 | 11.15 | 28,915 | +0.03(+0.24%) |
Feb 20, 2013 | 11.30 | 11.32 | 11.12 | 11.12 | 43,891 | -0.20(-1.78%) |
Feb 19, 2013 | 11.25 | 11.39 | 11.12 | 11.32 | 66,178 | +0.06(+0.54%) |
Feb 15, 2013 | 11.39 | 11.39 | 11.24 | 11.26 | 36,189 | -0.03(-0.30%) |
Feb 14, 2013 | 11.42 | 11.42 | 11.30 | 11.30 | 11,449 | -0.01(-0.12%) |
Feb 13, 2013 | 11.38 | 11.42 | 11.29 | 11.31 | 17,502 | -0.07(-0.59%) |
Feb 12, 2013 | 11.36 | 11.47 | 11.34 | 11.38 | 34,664 | +0.01(+0.06%) |
Feb 11, 2013 | 11.26 | 11.44 | 11.26 | 11.37 | 45,881 | +0.14(+1.26%) |
Feb 08, 2013 | 11.05 | 11.28 | 11.03 | 11.23 | 77,710 | +0.19(+1.71%) |
Feb 07, 2013 | 11.09 | 11.16 | 11.00 | 11.04 | 42,282 | -0.11(-1.03%) |
Feb 06, 2013 | 11.20 | 11.24 | 11.11 | 11.16 | 22,888 | -0.20(-1.72%) |
Feb 04, 2013 | 11.35 | 11.40 | 11.31 | 11.35 | 28,066 | -0.06(-0.53%) |
Feb 01, 2013 | 11.37 | 11.44 | 11.26 | 11.41 | 59,903 | +0.05(+0.41%) |
Jan 31, 2013 | 11.24 | 11.40 | 11.09 | 11.36 | 55,712 | +0.13(+1.14%) |
Jan 30, 2013 | 11.20 | 11.32 | 11.18 | 11.24 | 36,220 | +0.01(+0.06%) |
Jan 29, 2013 | 11.11 | 11.27 | 11.01 | 11.23 | 51,043 | +0.13(+1.21%) |
Jan 28, 2013 | 11.11 | 11.14 | 10.95 | 11.09 | 33,312 | +0.03(+0.24%) |
Jan 25, 2013 | 11.23 | 11.27 | 11.04 | 11.07 | 88,412 | -0.11(-0.96%) |
Jan 24, 2013 | 11.47 | 11.53 | 11.12 | 11.18 | 36,775 | -0.31(-2.70%) |
Jan 23, 2013 | 11.67 | 11.67 | 11.42 | 11.49 | 67,161 | -0.13(-1.16%) |
Jan 22, 2013 | 11.65 | 11.71 | 11.55 | 11.62 | 44,261 | -0.01(-0.06%) |
Jan 18, 2013 | 11.67 | 11.75 | 11.60 | 11.63 | 51,163 | -0.07(-0.63%) |
Jan 17, 2013 | 11.84 | 11.84 | 11.66 | 11.70 | 86,398 | -0.07(-0.63%) |
Jan 16, 2013 | 11.90 | 11.90 | 11.75 | 11.77 | 44,686 | -0.12(-1.02%) |
Jan 15, 2013 | 11.74 | 11.96 | 11.74 | 11.90 | 35,273 | +0.11(+0.91%) |
Jan 14, 2013 | 11.82 | 11.91 | 11.62 | 11.79 | 25,131 | -0.09(-0.74%) |
Jan 11, 2013 | 11.82 | 11.93 | 11.74 | 11.88 | 27,564 | +0.08(+0.69%) |
Jan 10, 2013 | 11.84 | 11.84 | 11.74 | 11.79 | 26,732 | -0.02(-0.17%) |
Jan 09, 2013 | 11.79 | 11.82 | 11.68 | 11.82 | 50,159 | +0.09(+0.80%) |
Jan 08, 2013 | 11.67 | 11.72 | 11.57 | 11.72 | 38,394 | -0.05(-0.40%) |
Jan 07, 2013 | 11.93 | 12.02 | 11.73 | 11.77 | 31,142 | -0.19(-1.58%) |
Jan 04, 2013 | 12.00 | 12.05 | 11.73 | 11.96 | 26,016 | +0.03(+0.28%) |
Jan 03, 2013 | 12.06 | 12.10 | 11.82 | 11.92 | 38,509 | -0.15(-1.28%) |