Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.88 | 11.89 | 11.76 | 11.83 | 3,463,630 | +0.18(+1.54%) |
Mar 27, 2013 | 11.48 | 11.71 | 11.45 | 11.65 | 3,304,346 | +0.01(+0.06%) |
Mar 26, 2013 | 11.49 | 11.66 | 11.47 | 11.64 | 3,668,171 | +0.14(+1.22%) |
Mar 25, 2013 | 12.03 | 12.03 | 11.27 | 11.50 | 10,688,253 | -0.43(-3.63%) |
Mar 22, 2013 | 12.01 | 12.04 | 11.87 | 11.93 | 4,051,041 | +0.09(+0.73%) |
Mar 21, 2013 | 11.94 | 11.99 | 11.79 | 11.85 | 3,976,464 | -0.11(-0.89%) |
Mar 20, 2013 | 12.07 | 12.12 | 11.86 | 11.95 | 4,223,801 | -0.03(-0.28%) |
Mar 19, 2013 | 12.31 | 12.33 | 11.90 | 11.99 | 7,091,335 | -0.30(-2.44%) |
Mar 18, 2013 | 12.32 | 12.42 | 12.23 | 12.29 | 5,513,645 | -0.52(-4.06%) |
Mar 15, 2013 | 12.93 | 12.97 | 12.79 | 12.81 | 7,830,912 | -0.05(-0.36%) |
Mar 14, 2013 | 12.69 | 12.86 | 12.67 | 12.85 | 4,361,153 | +0.33(+2.66%) |
Mar 13, 2013 | 12.40 | 12.56 | 12.35 | 12.52 | 3,205,418 | +0.09(+0.75%) |
Mar 12, 2013 | 12.55 | 12.59 | 12.38 | 12.43 | 7,122,482 | -0.08(-0.64%) |
Mar 11, 2013 | 12.38 | 12.51 | 12.30 | 12.51 | 7,201,045 | -0.18(-1.42%) |
Mar 08, 2013 | 12.69 | 12.73 | 12.60 | 12.69 | 14,560,637 | +0.16(+1.28%) |
Mar 07, 2013 | 12.41 | 12.53 | 12.40 | 12.53 | 14,054,885 | +0.27(+2.23%) |
Mar 06, 2013 | 12.25 | 12.29 | 12.07 | 12.25 | 6,976,564 | -0.02(-0.16%) |
Mar 05, 2013 | 12.28 | 12.40 | 12.26 | 12.27 | 5,970,831 | +0.09(+0.77%) |
Mar 04, 2013 | 12.01 | 12.20 | 11.95 | 12.18 | 1,714,041 | +0.07(+0.55%) |
Mar 01, 2013 | 11.83 | 12.17 | 11.79 | 12.11 | 3,776,707 | -0.24(-1.94%) |
Feb 28, 2013 | 12.45 | 12.52 | 12.34 | 12.35 | 4,060,088 | +0.05(+0.38%) |
Feb 27, 2013 | 12.02 | 12.35 | 12.00 | 12.31 | 5,628,349 | +0.25(+2.10%) |
Feb 26, 2013 | 12.07 | 12.12 | 11.90 | 12.05 | 6,296,472 | -0.03(-0.22%) |
Feb 25, 2013 | 12.71 | 12.75 | 12.06 | 12.08 | 6,565,118 | -0.45(-3.61%) |
Feb 22, 2013 | 12.53 | 12.56 | 12.41 | 12.53 | 4,488,809 | +0.06(+0.48%) |
Feb 21, 2013 | 12.61 | 12.61 | 12.42 | 12.47 | 3,908,657 | -0.33(-2.60%) |
Feb 20, 2013 | 13.07 | 13.09 | 12.78 | 12.81 | 4,009,139 | -0.38(-2.89%) |
Feb 19, 2013 | 13.21 | 13.26 | 13.15 | 13.19 | 2,671,787 | +0.10(+0.76%) |
Feb 15, 2013 | 13.15 | 13.21 | 13.03 | 13.09 | 2,682,485 | -0.01(-0.10%) |
Feb 14, 2013 | 12.96 | 13.13 | 12.93 | 13.10 | 4,959,996 | -0.21(-1.58%) |
Feb 13, 2013 | 13.44 | 13.50 | 13.26 | 13.31 | 5,554,679 | -0.23(-1.70%) |
Feb 12, 2013 | 13.26 | 13.58 | 13.22 | 13.54 | 13,535,946 | +1.13(+9.13%) |
Feb 11, 2013 | 12.46 | 12.46 | 12.32 | 12.41 | 1,803,896 | -0.01(-0.11%) |
Feb 08, 2013 | 12.42 | 12.48 | 12.38 | 12.42 | 2,668,496 | +0.29(+2.39%) |
Feb 07, 2013 | 12.20 | 12.22 | 12.01 | 12.13 | 2,806,855 | -0.08(-0.65%) |
Feb 06, 2013 | 12.03 | 12.22 | 12.00 | 12.21 | 3,830,815 | +0.15(+1.26%) |
Feb 04, 2013 | 12.22 | 12.24 | 12.04 | 12.06 | 5,284,736 | -0.38(-3.07%) |
Feb 01, 2013 | 12.63 | 12.51 | 12.38 | 12.44 | 4,764,800 | -0.18(-1.46%) |
Jan 31, 2013 | 12.38 | 12.69 | 12.36 | 12.63 | 4,528,460 | +0.09(+0.68%) |
Jan 30, 2013 | 12.39 | 12.57 | 12.38 | 12.54 | 3,259,515 | +0.05(+0.42%) |
Jan 29, 2013 | 12.36 | 12.52 | 12.36 | 12.49 | 2,399,075 | -0.14(-1.10%) |
Jan 28, 2013 | 12.72 | 12.72 | 12.59 | 12.63 | 3,232,205 | +0.04(+0.31%) |
Jan 25, 2013 | 12.55 | 12.59 | 12.46 | 12.59 | 2,146,641 | +0.15(+1.22%) |
Jan 24, 2013 | 12.36 | 12.49 | 12.34 | 12.44 | 3,159,812 | +0.03(+0.21%) |
Jan 23, 2013 | 12.38 | 12.46 | 12.32 | 12.41 | 3,943,847 | -0.11(-0.90%) |
Jan 22, 2013 | 12.41 | 12.54 | 12.37 | 12.52 | 6,313,275 | +0.03(+0.21%) |
Jan 18, 2013 | 12.48 | 12.51 | 12.38 | 12.49 | 2,440,544 | +0.03(+0.26%) |
Jan 17, 2013 | 12.44 | 12.52 | 12.34 | 12.46 | 2,236,419 | +0.09(+0.69%) |
Jan 16, 2013 | 12.23 | 12.38 | 12.22 | 12.38 | 4,521,379 | -0.19(-1.52%) |
Jan 15, 2013 | 12.41 | 12.60 | 12.34 | 12.57 | 6,800,772 | -0.10(-0.78%) |
Jan 14, 2013 | 12.63 | 12.68 | 12.57 | 12.67 | 3,615,924 | -0.05(-0.36%) |
Jan 11, 2013 | 12.73 | 12.73 | 12.57 | 12.71 | 4,126,634 | +0.14(+1.10%) |
Jan 10, 2013 | 12.49 | 12.63 | 12.38 | 12.57 | 4,984,994 | +0.24(+1.92%) |
Jan 09, 2013 | 12.44 | 12.52 | 12.28 | 12.34 | 5,301,120 | +0.16(+1.35%) |
Jan 08, 2013 | 12.26 | 12.32 | 12.09 | 12.17 | 5,331,738 | +0.01(+0.11%) |
Jan 07, 2013 | 12.13 | 12.19 | 12.07 | 12.16 | 7,958,153 | +0.40(+3.42%) |
Jan 04, 2013 | 11.67 | 11.79 | 11.63 | 11.76 | 2,105,489 | +0.09(+0.73%) |
Jan 03, 2013 | 11.71 | 11.75 | 11.64 | 11.67 | 2,343,376 | -0.16(-1.39%) |